Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.82	18.86	18.67	18.67	610,693	-0.23(-1.22%)
Nov 29, 2005	18.93	18.99	18.85	18.90	304,815	-0.08(-0.42%)
Nov 28, 2005	18.95	19.03	18.89	18.98	668,146	+0.07(+0.38%)
Nov 25, 2005	18.96	18.96	18.90	18.91	233,531	+0.00(+0.00%)
Nov 23, 2005	18.83	18.94	18.83	18.91	571,860	+0.10(+0.53%)
Nov 22, 2005	18.67	18.83	18.67	18.81	464,404	-0.10(-0.52%)
Nov 21, 2005	18.85	18.94	18.85	18.90	583,031	+0.03(+0.15%)
Nov 18, 2005	18.83	18.88	18.78	18.88	263,853	+0.10(+0.53%)
Nov 17, 2005	18.67	18.79	18.67	18.78	449,509	+0.25(+1.36%)
Nov 16, 2005	18.48	18.55	18.45	18.52	230,872	+0.05(+0.28%)
Nov 15, 2005	18.44	18.56	18.44	18.47	313,326	+0.02(+0.10%)
Nov 14, 2005	18.40	18.48	18.37	18.45	377,162	-0.06(-0.31%)
Nov 11, 2005	18.50	18.52	18.45	18.51	410,143	+0.11(+0.58%)
Nov 10, 2005	18.35	18.41	18.26	18.40	316,518	-0.00(-0.02%)
Nov 09, 2005	18.30	18.42	18.26	18.41	320,241	+0.06(+0.31%)
Nov 08, 2005	18.25	18.35	18.24	18.35	219,168	+0.10(+0.54%)
Nov 07, 2005	18.24	18.31	18.17	18.25	418,655	-0.01(-0.06%)
Nov 04, 2005	18.35	18.38	18.19	18.26	353,223	-0.21(-1.14%)
Nov 03, 2005	18.74	18.94	18.43	18.48	721,342	+0.10(+0.53%)
Nov 02, 2005	18.21	18.38	18.19	18.38	1,394,807	+0.09(+0.48%)
Nov 01, 2005	18.35	18.36	18.25	18.29	781,454	-0.06(-0.32%)
Oct 31, 2005	18.29	18.42	18.29	18.35	633,568	+0.22(+1.22%)
Oct 28, 2005	18.02	18.13	17.93	18.13	420,251	+0.03(+0.18%)
Oct 27, 2005	18.32	18.32	18.09	18.09	1,549,077	-0.24(-1.32%)
Oct 26, 2005	18.33	18.42	18.31	18.34	604,310	+0.14(+0.77%)
Oct 25, 2005	18.21	18.27	18.14	18.19	1,455,983	-0.06(-0.32%)
Oct 24, 2005	17.97	18.25	17.96	18.25	627,184	+0.27(+1.52%)
Oct 21, 2005	18.09	18.10	17.92	17.98	331,413	+0.11(+0.64%)
Oct 20, 2005	18.09	18.13	17.87	17.87	500,045	-0.32(-1.77%)
Oct 19, 2005	17.92	18.19	17.88	18.19	662,294	-0.02(-0.10%)
Oct 18, 2005	18.32	18.33	18.21	18.21	390,993	-0.12(-0.67%)
Oct 17, 2005	18.33	18.35	18.25	18.33	466,531	-0.10(-0.56%)
Oct 14, 2005	18.28	18.44	18.25	18.43	930,403	+0.02(+0.11%)
Oct 13, 2005	18.30	18.41	18.21	18.41	696,340	-0.04(-0.19%)
Oct 12, 2005	18.59	18.64	18.41	18.45	569,200	-0.06(-0.35%)
Oct 11, 2005	18.57	18.58	18.48	18.51	791,561	-0.15(-0.80%)
Oct 10, 2005	18.76	18.76	18.65	18.66	329,285	+0.09(+0.49%)
Oct 07, 2005	18.56	18.58	18.54	18.57	951,682	+0.21(+1.14%)
Oct 06, 2005	18.64	18.64	18.33	18.36	1,679,408	-0.42(-2.22%)
Oct 05, 2005	18.94	19.01	18.78	18.78	814,967	-0.54(-2.79%)
Oct 04, 2005	19.46	19.48	19.32	19.32	1,021,369	-0.11(-0.57%)
Oct 03, 2005	19.40	19.48	19.38	19.43	447,381	+0.04(+0.19%)
Sep 30, 2005	19.33	19.42	19.33	19.39	388,865	-0.15(-0.77%)
Sep 29, 2005	19.33	19.54	19.33	19.54	897,422	+0.24(+1.26%)
Sep 28, 2005	19.26	19.30	19.22	19.30	431,422	+0.10(+0.51%)
Sep 27, 2005	19.17	19.21	19.12	19.20	356,947	+0.05(+0.26%)
Sep 26, 2005	19.21	19.23	19.13	19.15	609,630	+0.14(+0.75%)
Sep 23, 2005	19.01	19.01	18.96	19.01	478,767	-0.09(-0.46%)
Sep 22, 2005	19.10	19.10	19.03	19.10	256,938	-0.00(-0.02%)
Sep 21, 2005	19.17	19.21	19.10	19.10	485,682	-0.05(-0.24%)
Sep 20, 2005	19.26	19.31	19.13	19.15	1,267,136	+0.09(+0.49%)
Sep 19, 2005	19.04	19.10	19.01	19.05	730,917	-0.18(-0.93%)
Sep 16, 2005	19.20	19.23	19.13	19.23	326,093	+0.18(+0.94%)
Sep 15, 2005	19.07	19.07	19.05	19.05	31,917	-0.03(-0.16%)
Sep 14, 2005	19.12	19.14	19.06	19.08	584,095	+0.17(+0.88%)
Sep 13, 2005	18.96	18.97	18.85	18.91	703,255	-0.08(-0.45%)
Sep 12, 2005	19.03	19.04	18.97	19.00	347,904	-0.09(-0.48%)
Sep 09, 2005	18.94	19.13	18.94	19.09	1,024,561	+0.17(+0.89%)
Sep 08, 2005	18.93	18.96	18.90	18.92	391,525	-0.06(-0.34%)
Sep 07, 2005	18.99	19.04	18.94	18.99	1,268,200	+0.04(+0.23%)
Sep 06, 2005	18.89	18.98	18.86	18.94	896,890	+0.08(+0.41%)
Sep 02, 2005	18.80	18.90	18.80	18.87	210,125	+0.02(+0.11%)

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.