Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.45	18.66	18.02	18.19	597,749	-0.10(-0.57%)
Nov 29, 2005	18.59	18.70	18.22	18.30	391,594	-0.16(-0.89%)
Nov 28, 2005	18.70	18.83	18.27	18.46	307,423	-0.36(-1.91%)
Nov 25, 2005	18.76	18.84	18.50	18.82	156,999	-0.07(-0.39%)
Nov 23, 2005	18.76	19.00	18.72	18.89	122,969	-0.01(-0.03%)
Nov 22, 2005	18.78	19.08	18.74	18.90	322,712	-0.02(-0.10%)
Nov 21, 2005	18.25	18.93	18.25	18.92	446,503	+0.36(+1.93%)
Nov 18, 2005	19.16	19.30	18.25	18.56	495,165	-0.36(-1.93%)
Nov 17, 2005	19.09	19.15	18.28	18.92	637,862	+0.19(+1.04%)
Nov 16, 2005	18.40	18.75	18.08	18.73	380,744	+0.47(+2.57%)
Nov 15, 2005	18.86	18.86	18.14	18.26	343,262	-0.52(-2.75%)
Nov 14, 2005	19.13	19.13	18.70	18.78	395,704	-0.24(-1.28%)
Nov 11, 2005	18.83	19.28	18.62	19.02	1,103,929	+0.19(+1.03%)
Nov 10, 2005	18.64	18.85	18.18	18.83	875,581	+0.29(+1.54%)
Nov 09, 2005	18.32	18.66	18.14	18.54	578,021	+0.37(+2.04%)
Nov 08, 2005	18.17	18.36	17.85	18.17	305,450	-0.18(-0.99%)
Nov 07, 2005	17.82	18.52	17.82	18.35	549,087	+0.10(+0.57%)
Nov 04, 2005	18.46	18.46	17.84	18.25	760,996	-0.21(-1.15%)
Nov 03, 2005	17.84	19.70	17.79	18.46	3,099,222	+1.40(+8.20%)
Nov 02, 2005	16.67	17.12	16.61	17.06	469,683	+0.40(+2.41%)
Nov 01, 2005	16.69	16.93	16.55	16.66	335,042	-0.20(-1.19%)
Oct 31, 2005	16.19	16.89	16.19	16.86	618,463	+0.72(+4.45%)
Oct 28, 2005	15.78	16.15	15.60	16.14	670,741	+0.41(+2.63%)
Oct 27, 2005	16.19	16.25	15.73	15.73	1,015,154	-0.61(-3.76%)
Oct 26, 2005	16.48	16.73	16.16	16.34	561,253	-0.19(-1.14%)
Oct 25, 2005	16.39	16.60	16.39	16.53	485,959	+0.05(+0.30%)
Oct 24, 2005	16.11	16.54	16.11	16.48	858,319	+0.33(+2.07%)
Oct 21, 2005	15.89	16.35	15.89	16.15	453,901	+0.18(+1.14%)
Oct 20, 2005	16.02	16.42	15.82	15.97	493,356	-0.20(-1.24%)
Oct 19, 2005	15.67	16.27	15.51	16.17	816,726	+0.42(+2.67%)
Oct 18, 2005	15.66	15.95	15.64	15.75	454,887	-0.01(-0.08%)
Oct 17, 2005	15.83	15.94	15.63	15.76	445,846	-0.11(-0.69%)
Oct 14, 2005	15.53	16.11	15.52	15.87	973,233	+0.26(+1.68%)
Oct 13, 2005	15.23	16.06	15.21	15.61	738,309	+0.30(+1.99%)
Oct 12, 2005	15.82	15.84	15.09	15.30	879,362	-0.57(-3.60%)
Oct 11, 2005	16.30	16.45	15.85	15.88	626,518	-0.26(-1.62%)
Oct 10, 2005	16.16	16.30	15.87	16.14	903,693	+0.02(+0.15%)
Oct 07, 2005	15.98	16.26	15.62	16.11	726,637	+0.31(+1.96%)
Oct 06, 2005	15.26	16.14	15.21	15.80	760,667	+0.21(+1.33%)
Oct 05, 2005	15.65	15.79	15.09	15.60	1,182,840	-0.10(-0.66%)
Oct 04, 2005	16.12	16.16	15.59	15.70	921,776	-0.55(-3.37%)
Oct 03, 2005	16.27	16.54	16.16	16.25	589,036	-0.10(-0.60%)
Sep 30, 2005	16.21	16.42	16.00	16.34	471,492	+0.02(+0.11%)
Sep 29, 2005	16.00	16.46	15.91	16.33	460,806	+0.23(+1.40%)
Sep 28, 2005	16.50	16.55	15.91	16.10	466,560	+0.35(+2.20%)
Sep 22, 2005	15.77	15.82	14.40	15.75	1,779,438	+0.04(+0.27%)
Sep 21, 2005	16.48	16.48	15.47	15.71	1,406,749	-0.71(-4.33%)
Sep 20, 2005	17.25	17.62	15.97	16.42	2,203,748	-0.82(-4.76%)
Sep 19, 2005	17.43	17.44	17.20	17.24	873,115	-0.15(-0.84%)
Sep 16, 2005	17.27	17.53	17.24	17.39	962,218	+0.23(+1.31%)
Sep 15, 2005	17.18	17.31	17.00	17.17	663,015	-0.15(-0.84%)
Sep 14, 2005	17.63	17.63	17.21	17.31	461,299	+0.02(+0.11%)
Sep 13, 2005	17.15	17.36	17.03	17.29	363,647	+0.01(+0.07%)
Sep 12, 2005	17.18	17.34	17.06	17.28	864,073	+0.10(+0.60%)
Sep 09, 2005	17.24	17.40	17.13	17.18	347,371	-0.05(-0.32%)
Sep 08, 2005	17.17	17.26	17.07	17.23	513,577	-0.13(-0.74%)
Sep 07, 2005	17.24	17.42	17.01	17.36	498,288	-0.01(-0.07%)
Sep 06, 2005	17.03	17.43	16.84	17.37	640,163	+0.45(+2.66%)
Sep 02, 2005	16.73	17.03	16.73	16.92	494,836	+0.10(+0.61%)

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.