Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.34	19.34	18.79	18.85	2,153,046	-0.41(-2.11%)
Nov 29, 2005	19.03	19.30	19.03	19.26	1,757,661	+0.31(+1.62%)
Nov 28, 2005	18.98	19.00	18.86	18.95	1,860,983	+0.00(+0.00%)
Nov 25, 2005	19.10	19.10	18.91	18.95	541,857	-0.09(-0.45%)
Nov 23, 2005	19.33	19.34	18.92	19.03	1,313,549	-0.22(-1.15%)
Nov 22, 2005	18.87	19.31	18.74	19.26	2,607,725	+0.40(+2.11%)
Nov 21, 2005	18.84	18.98	18.67	18.86	1,632,323	+0.04(+0.22%)
Nov 18, 2005	18.82	18.83	18.66	18.82	1,474,991	+0.14(+0.75%)
Nov 17, 2005	18.48	18.68	18.36	18.68	2,173,887	+0.31(+1.69%)
Nov 16, 2005	18.89	18.90	18.25	18.37	2,484,736	-0.45(-2.41%)
Nov 15, 2005	18.62	18.87	18.52	18.82	3,146,941	+0.20(+1.06%)
Nov 14, 2005	18.86	18.93	18.55	18.62	2,065,868	-0.31(-1.62%)
Nov 11, 2005	18.80	18.94	18.74	18.93	1,328,519	+0.14(+0.73%)
Nov 10, 2005	18.87	18.91	18.56	18.79	1,929,963	+0.12(+0.66%)
Nov 09, 2005	18.76	18.82	18.60	18.67	1,639,661	-0.09(-0.47%)
Nov 08, 2005	18.55	18.79	18.50	18.76	1,931,137	+0.12(+0.66%)
Nov 07, 2005	18.29	18.68	18.34	18.64	2,146,002	+0.34(+1.88%)
Nov 04, 2005	18.41	18.50	18.20	18.29	2,640,601	-0.11(-0.57%)
Nov 03, 2005	18.48	18.59	18.15	18.40	3,351,238	-0.03(-0.19%)
Nov 02, 2005	18.23	18.48	18.15	18.43	2,645,591	+0.20(+1.10%)
Nov 01, 2005	18.09	18.25	17.98	18.23	3,752,494	+0.26(+1.42%)
Oct 31, 2005	17.73	18.11	17.72	17.97	2,811,435	+0.34(+1.95%)
Oct 28, 2005	17.36	17.76	17.32	17.63	3,607,784	+0.80(+4.76%)
Oct 27, 2005	17.14	17.25	16.81	16.83	2,714,864	-0.20(-1.20%)
Oct 26, 2005	16.86	17.28	16.86	17.03	2,591,874	+0.25(+1.46%)
Oct 25, 2005	17.10	17.28	16.67	16.79	3,109,075	-0.47(-2.74%)
Oct 24, 2005	16.69	17.39	16.56	17.26	4,482,211	+1.03(+6.34%)
Oct 21, 2005	16.30	16.37	16.16	16.23	2,246,683	+0.13(+0.83%)
Oct 20, 2005	16.01	16.51	15.99	16.10	3,363,273	+0.11(+0.66%)
Oct 19, 2005	15.94	16.00	15.53	15.99	2,794,411	+0.06(+0.38%)
Oct 18, 2005	16.11	16.28	15.91	15.93	1,937,301	-0.20(-1.25%)
Oct 17, 2005	15.88	16.15	15.87	16.13	1,727,427	+0.26(+1.65%)
Oct 14, 2005	15.79	15.92	15.65	15.87	1,996,888	+0.18(+1.17%)
Oct 13, 2005	15.65	15.76	15.50	15.69	2,188,563	+0.04(+0.24%)
Oct 12, 2005	15.82	15.89	15.54	15.65	1,533,110	-0.16(-1.03%)
Oct 11, 2005	15.94	16.02	15.77	15.81	1,605,905	-0.12(-0.77%)
Oct 10, 2005	16.13	16.19	15.90	15.94	2,239,931	-0.10(-0.62%)
Oct 07, 2005	15.59	16.13	15.59	16.04	2,931,783	+0.53(+3.40%)
Oct 06, 2005	15.63	15.77	15.47	15.51	1,990,430	-0.03(-0.22%)
Oct 05, 2005	15.79	15.79	15.54	15.54	2,028,589	-0.26(-1.62%)
Oct 04, 2005	15.96	16.08	15.79	15.80	2,087,295	-0.16(-1.03%)
Oct 03, 2005	16.00	16.13	15.94	15.96	2,122,226	-0.04(-0.25%)
Sep 30, 2005	15.69	16.03	15.68	16.00	2,377,597	+0.27(+1.69%)
Sep 29, 2005	15.68	15.80	15.50	15.74	1,709,522	+0.02(+0.15%)
Sep 28, 2005	15.89	15.91	15.65	15.71	1,609,721	-0.05(-0.35%)
Sep 27, 2005	15.81	15.97	15.63	15.77	2,908,007	+0.02(+0.13%)
Sep 26, 2005	16.15	16.17	15.65	15.75	3,120,817	-0.33(-2.04%)
Sep 23, 2005	16.07	16.27	15.43	16.07	4,680,932	+0.52(+3.35%)
Sep 22, 2005	15.23	15.56	15.03	15.55	2,869,554	+0.32(+2.12%)
Sep 21, 2005	15.62	15.67	15.02	15.23	3,239,696	-0.39(-2.51%)
Sep 20, 2005	15.94	16.05	15.62	15.62	2,793,236	-0.22(-1.38%)
Sep 19, 2005	15.88	15.97	15.80	15.84	2,752,142	-0.22(-1.40%)
Sep 16, 2005	16.02	16.15	15.90	16.06	1,613,537	+0.13(+0.83%)
Sep 15, 2005	16.14	16.14	15.93	15.93	1,132,440	-0.12(-0.76%)
Sep 14, 2005	16.15	16.34	16.03	16.05	2,180,345	-0.12(-0.72%)
Sep 13, 2005	16.55	16.55	16.17	16.17	2,474,169	-0.57(-3.38%)
Sep 12, 2005	16.86	16.88	16.70	16.73	1,567,159	-0.10(-0.61%)
Sep 09, 2005	16.95	16.96	16.59	16.84	2,297,757	-0.00(-0.02%)
Sep 08, 2005	16.90	17.02	16.78	16.84	2,235,235	-0.06(-0.34%)
Sep 07, 2005	16.50	16.97	16.47	16.90	3,982,035	+0.48(+2.90%)
Sep 06, 2005	16.49	16.57	16.29	16.42	2,401,960	-0.02(-0.14%)
Sep 02, 2005	16.43	16.49	16.13	16.44	2,180,638	+0.10(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.