Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.87	19.12	18.87	18.98	21,943	+0.03(+0.15%)
Nov 29, 2005	18.87	18.95	18.78	18.95	10,240	+0.01(+0.07%)
Nov 28, 2005	18.96	18.99	18.88	18.93	15,360	-0.12(-0.65%)
Nov 25, 2005	19.11	19.14	19.06	19.06	14,629	-0.05(-0.27%)
Nov 23, 2005	19.14	19.14	19.03	19.11	15,360	-0.03(-0.16%)
Nov 22, 2005	19.08	19.17	19.08	19.14	41,327	+0.07(+0.36%)
Nov 21, 2005	19.14	19.25	19.07	19.07	17,554	+0.00(+0.00%)
Nov 18, 2005	19.00	19.14	19.00	19.07	26,332	+0.12(+0.65%)
Nov 17, 2005	19.17	19.18	18.93	18.95	15,726	-0.16(-0.86%)
Nov 16, 2005	19.07	19.21	19.02	19.11	20,846	-0.03(-0.14%)
Nov 15, 2005	18.88	19.14	18.73	19.14	11,703	+0.27(+1.45%)
Nov 14, 2005	18.66	18.87	18.66	18.87	14,629	+0.27(+1.47%)
Nov 11, 2005	18.62	18.64	18.54	18.59	27,063	+0.10(+0.52%)
Nov 10, 2005	18.51	18.57	18.39	18.50	11,337	-0.10(-0.51%)
Nov 09, 2005	18.51	18.59	18.51	18.59	2,925	+0.04(+0.22%)
Nov 08, 2005	18.58	18.59	18.54	18.55	6,948	+0.03(+0.15%)
Nov 07, 2005	18.50	18.52	18.50	18.52	10,240	+0.04(+0.22%)
Nov 04, 2005	18.49	18.50	18.46	18.48	7,680	+0.01(+0.07%)
Nov 03, 2005	18.50	18.50	18.39	18.47	15,360	-0.03(-0.15%)
Nov 02, 2005	18.52	18.54	18.41	18.50	9,874	-0.07(-0.37%)
Nov 01, 2005	18.50	18.59	18.39	18.57	21,943	+0.04(+0.24%)
Oct 31, 2005	18.46	18.59	18.40	18.52	27,795	-0.00(-0.02%)
Oct 28, 2005	18.35	18.59	18.35	18.52	13,897	+0.25(+1.35%)
Oct 27, 2005	18.25	18.48	18.25	18.28	24,503	-0.42(-2.27%)
Oct 26, 2005	18.77	18.84	18.68	18.70	48,275	-0.05(-0.29%)
Oct 25, 2005	18.66	18.78	18.46	18.76	49,738	+0.16(+0.88%)
Oct 24, 2005	18.50	18.59	18.40	18.59	29,989	+0.00(+0.00%)
Oct 21, 2005	18.43	18.59	18.40	18.59	39,864	+0.11(+0.62%)
Oct 20, 2005	19.00	19.09	18.40	18.48	48,641	-0.59(-3.11%)
Oct 19, 2005	19.19	19.21	19.07	19.07	12,800	-0.07(-0.36%)
Oct 18, 2005	19.16	19.21	19.09	19.14	21,212	-0.09(-0.46%)
Oct 17, 2005	18.88	19.28	18.88	19.23	32,183	+0.42(+2.21%)
Oct 14, 2005	18.85	18.87	18.73	18.81	8,411	+0.05(+0.29%)
Oct 13, 2005	18.83	18.87	18.70	18.76	9,143	+0.00(+0.00%)
Oct 12, 2005	18.88	18.93	18.69	18.76	18,286	-0.06(-0.31%)
Oct 11, 2005	18.69	18.87	18.69	18.81	31,452	+0.13(+0.67%)
Oct 10, 2005	18.87	19.00	18.62	18.69	34,012	-0.45(-2.36%)
Oct 07, 2005	18.93	19.14	18.93	19.14	8,777	+0.27(+1.45%)
Oct 06, 2005	19.58	19.58	18.87	18.87	92,163	-0.98(-4.96%)
Oct 05, 2005	20.09	20.15	19.82	19.85	26,332	-0.24(-1.21%)
Oct 04, 2005	20.10	20.10	19.85	20.09	17,189	-0.00(-0.01%)
Oct 03, 2005	19.93	20.10	19.93	20.10	46,447	+0.23(+1.17%)
Sep 30, 2005	19.66	19.86	19.66	19.86	40,229	+0.16(+0.80%)
Sep 29, 2005	19.76	19.89	19.68	19.71	73,876	-0.08(-0.39%)
Sep 28, 2005	19.28	19.80	19.28	19.78	163,479	+0.45(+2.33%)
Sep 27, 2005	19.14	19.33	19.14	19.33	32,549	+0.25(+1.29%)
Sep 26, 2005	19.14	19.14	19.09	19.09	11,703	-0.10(-0.50%)
Sep 23, 2005	19.18	19.18	19.04	19.18	9,143	+0.04(+0.21%)
Sep 22, 2005	19.21	19.28	18.98	19.14	33,646	-0.05(-0.28%)
Sep 21, 2005	19.06	19.21	19.06	19.19	28,526	+0.20(+1.04%)
Sep 20, 2005	18.93	19.00	18.89	19.00	13,531	+0.13(+0.67%)
Sep 19, 2005	18.63	19.08	18.59	18.87	100,209	+0.24(+1.31%)
Sep 16, 2005	18.51	18.69	18.51	18.63	9,874	+0.04(+0.19%)
Sep 15, 2005	18.69	18.71	18.59	18.59	20,480	-0.10(-0.51%)
Sep 14, 2005	18.69	18.69	18.59	18.69	17,554	+0.07(+0.37%)
Sep 13, 2005	18.62	18.63	18.54	18.62	3,657	+0.02(+0.10%)
Sep 12, 2005	18.46	18.65	18.32	18.60	19,383	-0.18(-0.98%)
Sep 09, 2005	18.73	18.81	18.73	18.78	69,122	+0.05(+0.29%)
Sep 08, 2005	18.74	18.76	18.67	18.73	48,275	-0.08(-0.42%)
Sep 07, 2005	18.87	18.87	18.74	18.81	8,045	-0.13(-0.66%)
Sep 06, 2005	19.03	19.03	18.92	18.93	13,531	-0.11(-0.57%)
Sep 02, 2005	19.07	19.09	18.96	19.04	4,754	-0.03(-0.14%)

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.