Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.72	16.85	16.49	16.54	4,460	-0.12(-0.70%)
Nov 29, 2005	16.48	16.66	16.44	16.66	3,158	+0.02(+0.10%)
Nov 28, 2005	16.03	16.64	16.03	16.64	10,015	+0.21(+1.25%)
Nov 25, 2005	16.44	16.44	16.44	16.44	485	-0.08(-0.50%)
Nov 23, 2005	16.58	16.58	16.52	16.52	1,703	-0.04(-0.25%)
Nov 22, 2005	16.65	16.65	15.94	16.56	13,787	-0.07(-0.44%)
Nov 21, 2005	16.64	16.64	16.30	16.63	7,205	-0.08(-0.49%)
Nov 18, 2005	16.63	16.72	16.46	16.72	4,006	+0.28(+1.70%)
Nov 17, 2005	16.44	16.44	16.44	16.44	0	+0.00(+0.00%)
Nov 16, 2005	16.44	16.44	16.44	16.44	2,397	-0.06(-0.35%)
Nov 15, 2005	16.46	16.72	16.39	16.49	10,023	+0.06(+0.37%)
Nov 14, 2005	16.54	16.77	16.43	16.43	1,697	-0.21(-1.25%)
Nov 11, 2005	16.85	16.85	16.45	16.64	6,207	-0.08(-0.49%)
Nov 10, 2005	16.84	16.84	16.54	16.72	13,401	+0.05(+0.30%)
Nov 09, 2005	16.60	16.81	16.45	16.68	25,573	+0.23(+1.40%)
Nov 08, 2005	16.45	16.55	16.45	16.45	1,131	+0.16(+0.96%)
Nov 07, 2005	16.35	16.48	16.29	16.29	20,441	+0.09(+0.54%)
Nov 04, 2005	16.23	16.23	16.17	16.20	2,433	-0.02(-0.14%)
Nov 03, 2005	16.30	16.30	16.22	16.22	730	+0.15(+0.90%)
Nov 02, 2005	16.19	16.23	16.08	16.08	1,669	-0.07(-0.44%)
Nov 01, 2005	16.17	16.17	15.98	16.15	5,716	+0.12(+0.77%)
Oct 31, 2005	16.15	16.15	16.03	16.03	1,474	-0.12(-0.76%)
Oct 28, 2005	16.03	16.18	16.03	16.15	3,041	+0.21(+1.33%)
Oct 27, 2005	15.98	15.98	15.94	15.94	608	+0.08(+0.48%)
Oct 26, 2005	15.86	15.86	15.86	15.86	0	+0.00(+0.00%)
Oct 25, 2005	15.94	15.94	15.86	15.86	1,228	-0.32(-1.98%)
Oct 24, 2005	16.03	16.18	16.03	16.18	1,581	+0.17(+1.08%)
Oct 21, 2005	16.01	16.01	16.01	16.01	121	+0.07(+0.41%)
Oct 20, 2005	15.86	15.94	15.73	15.94	4,130	+0.08(+0.52%)
Oct 19, 2005	15.90	15.90	15.86	15.86	1,216	-0.28(-1.73%)
Oct 18, 2005	15.82	16.18	15.82	16.14	3,248	+0.24(+1.50%)
Oct 17, 2005	15.84	15.92	15.84	15.90	5,134	-0.27(-1.68%)
Oct 14, 2005	16.17	16.17	16.17	16.17	121	+0.30(+1.86%)
Oct 13, 2005	15.78	15.88	15.78	15.88	243	-0.02(-0.16%)
Oct 12, 2005	15.90	15.90	15.90	15.90	973	+0.00(+0.00%)
Oct 11, 2005	15.90	15.90	15.90	15.90	486	+0.08(+0.52%)
Oct 10, 2005	15.82	15.82	15.82	15.82	1,155	-0.19(-1.18%)
Oct 07, 2005	15.90	16.03	15.90	16.01	7,118	-0.17(-1.07%)
Oct 06, 2005	15.82	16.18	15.82	16.18	4,021	+0.36(+2.29%)
Oct 05, 2005	15.79	15.82	15.77	15.82	2,193	-0.21(-1.28%)
Oct 04, 2005	16.20	16.22	15.79	16.03	4,802	+0.12(+0.77%)
Oct 03, 2005	16.07	16.07	15.90	15.90	1,216	-0.45(-2.76%)
Sep 30, 2005	15.82	16.35	15.82	16.35	747	+0.41(+2.58%)
Sep 29, 2005	16.02	16.06	15.94	15.94	1,303	-0.07(-0.46%)
Sep 28, 2005	16.02	16.02	16.02	16.02	1,703	-0.25(-1.57%)
Sep 27, 2005	16.27	16.27	16.08	16.27	452	+0.00(+0.00%)
Sep 26, 2005	16.08	16.27	16.08	16.27	452	+0.00(+0.00%)
Sep 23, 2005	16.27	16.27	16.03	16.27	1,147	+0.00(+0.00%)
Sep 22, 2005	16.27	16.27	16.27	16.27	608	+0.06(+0.40%)
Sep 21, 2005	16.21	16.21	16.21	16.21	0	+0.00(+0.00%)
Sep 20, 2005	16.18	16.21	16.18	16.21	389	-0.23(-1.40%)
Sep 19, 2005	16.44	16.44	16.44	16.44	143	-0.12(-0.74%)
Sep 16, 2005	16.56	16.56	16.56	16.56	730	+0.00(+0.00%)
Sep 15, 2005	16.56	16.56	16.56	16.56	1,095	+0.00(+0.00%)
Sep 14, 2005	16.56	16.56	16.56	16.56	973	+0.00(+0.00%)
Sep 13, 2005	15.94	16.56	15.94	16.56	8,280	+0.51(+3.17%)
Sep 12, 2005	16.21	16.21	15.46	16.05	13,795	-0.21(-1.29%)
Sep 09, 2005	16.26	16.26	16.26	16.26	1,216	+0.03(+0.18%)
Sep 08, 2005	16.23	16.23	16.23	16.23	121	-0.12(-0.75%)
Sep 07, 2005	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Sep 06, 2005	16.35	16.35	16.35	16.35	137	-0.08(-0.48%)
Sep 02, 2005	16.43	16.43	16.43	16.43	851	-0.02(-0.12%)

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.