Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.65	17.77	17.40	17.69	70,500	+0.13(+0.74%)
Nov 29, 2005	17.33	17.71	17.33	17.56	77,200	+0.13(+0.75%)
Nov 28, 2005	17.70	17.70	17.18	17.43	150,700	-0.11(-0.63%)
Nov 25, 2005	17.55	17.70	17.37	17.54	17,800	-0.08(-0.45%)
Nov 23, 2005	17.80	17.85	17.50	17.62	69,700	-0.20(-1.12%)
Nov 22, 2005	18.13	18.13	17.44	17.82	68,700	-0.35(-1.93%)
Nov 21, 2005	17.80	18.21	17.68	18.17	160,300	+0.37(+2.08%)
Nov 18, 2005	17.85	17.88	17.55	17.80	83,600	+0.10(+0.56%)
Nov 17, 2005	17.30	17.83	17.15	17.70	101,100	+0.38(+2.19%)
Nov 16, 2005	17.10	17.44	16.52	17.32	113,200	+0.22(+1.29%)
Nov 15, 2005	17.12	17.63	17.00	17.10	80,000	-0.02(-0.12%)
Nov 14, 2005	16.27	17.30	16.26	17.12	130,300	+0.70(+4.26%)
Nov 11, 2005	16.35	16.49	16.14	16.42	56,200	-0.06(-0.36%)
Nov 10, 2005	16.22	16.48	16.05	16.48	41,800	+0.28(+1.73%)
Nov 09, 2005	16.30	16.46	16.02	16.20	38,700	-0.10(-0.61%)
Nov 08, 2005	16.20	16.39	15.98	16.30	34,400	-0.10(-0.61%)
Nov 07, 2005	16.32	16.48	16.05	16.40	50,300	+0.14(+0.86%)
Nov 04, 2005	16.21	16.28	15.97	16.26	36,100	-0.04(-0.25%)
Nov 03, 2005	16.60	16.60	16.23	16.30	57,800	-0.28(-1.69%)
Nov 02, 2005	15.97	16.58	15.97	16.58	80,800	+0.52(+3.24%)
Nov 01, 2005	16.22	16.38	15.98	16.06	90,100	-0.35(-2.13%)
Oct 31, 2005	16.10	16.41	16.05	16.41	89,000	+0.27(+1.67%)
Oct 28, 2005	16.20	16.33	16.05	16.14	37,200	+0.02(+0.12%)
Oct 27, 2005	16.16	16.21	16.03	16.12	73,200	-0.09(-0.56%)
Oct 26, 2005	16.14	16.43	16.13	16.21	50,100	-0.09(-0.55%)
Oct 25, 2005	16.21	16.30	16.13	16.30	72,000	+0.03(+0.18%)
Oct 24, 2005	16.29	16.29	15.93	16.27	82,400	+0.21(+1.31%)
Oct 21, 2005	15.79	16.20	15.72	16.06	77,300	+0.42(+2.69%)
Oct 20, 2005	16.07	16.16	15.50	15.64	71,800	-0.46(-2.86%)
Oct 19, 2005	15.89	16.10	15.71	16.10	91,700	+0.11(+0.69%)
Oct 18, 2005	16.15	16.65	15.70	15.99	61,500	+0.29(+1.85%)
Oct 17, 2005	15.90	16.03	15.51	15.70	60,100	-0.30(-1.88%)
Oct 14, 2005	16.23	16.23	15.76	16.00	93,400	+0.00(+0.00%)
Oct 13, 2005	16.22	16.26	16.00	16.00	68,400	-0.22(-1.36%)
Oct 12, 2005	16.11	16.33	16.01	16.22	57,100	+0.01(+0.06%)
Oct 11, 2005	16.08	16.46	16.01	16.21	83,000	-0.01(-0.06%)
Oct 10, 2005	17.45	17.45	16.08	16.22	122,500	-0.28(-1.70%)
Oct 07, 2005	16.40	16.71	16.40	16.50	71,500	-0.03(-0.18%)
Oct 06, 2005	16.47	16.66	16.01	16.53	87,500	+0.07(+0.43%)
Oct 05, 2005	16.73	16.79	16.46	16.46	85,800	-0.30(-1.79%)
Oct 04, 2005	16.81	17.01	16.70	16.76	99,000	-0.15(-0.89%)
Oct 03, 2005	16.97	17.15	16.70	16.91	64,900	-0.21(-1.23%)
Sep 30, 2005	16.99	17.12	16.55	17.12	48,200	+0.13(+0.77%)
Sep 29, 2005	16.85	16.99	16.66	16.99	100,800	+0.05(+0.30%)
Sep 28, 2005	17.00	17.17	16.82	16.94	89,300	-0.13(-0.76%)
Sep 27, 2005	17.00	17.25	16.90	17.07	64,000	+0.13(+0.77%)
Sep 26, 2005	16.87	17.28	16.84	16.94	118,400	-0.13(-0.76%)
Sep 23, 2005	17.07	17.33	16.77	17.07	73,800	+0.11(+0.65%)
Sep 22, 2005	16.75	16.96	16.71	16.96	151,900	+0.16(+0.95%)
Sep 21, 2005	16.77	17.00	16.70	16.80	182,000	-0.12(-0.71%)
Sep 20, 2005	17.20	17.20	16.79	16.92	181,500	-0.29(-1.69%)
Sep 19, 2005	17.29	17.55	16.94	17.21	126,700	-0.12(-0.69%)
Sep 16, 2005	17.48	17.77	17.30	17.33	322,500	-0.01(-0.06%)
Sep 15, 2005	17.85	17.91	17.31	17.34	139,800	-0.52(-2.91%)
Sep 14, 2005	17.92	18.00	17.74	17.86	146,700	-0.05(-0.28%)
Sep 13, 2005	17.94	18.00	17.85	17.91	89,900	-0.03(-0.17%)
Sep 12, 2005	18.01	18.01	17.85	17.94	146,400	-0.14(-0.77%)
Sep 09, 2005	18.06	18.18	17.87	18.08	83,300	+0.02(+0.11%)
Sep 08, 2005	18.00	18.24	17.90	18.06	210,100	+0.00(+0.00%)
Sep 07, 2005	17.98	18.15	17.68	18.06	134,500	+0.06(+0.33%)
Sep 06, 2005	18.10	18.23	17.60	18.00	120,300	+0.02(+0.11%)
Sep 02, 2005	18.05	18.13	17.59	17.98	138,900	-0.17(-0.94%)

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.