Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.59	18.19	17.52	18.19	393,888	+0.74(+4.26%)
Nov 29, 2005	17.45	17.54	17.35	17.45	64,674	+0.10(+0.58%)
Nov 28, 2005	17.53	17.53	17.11	17.35	128,097	-0.14(-0.79%)
Nov 25, 2005	17.66	17.66	17.36	17.49	12,517	-0.14(-0.82%)
Nov 23, 2005	17.52	17.80	17.41	17.63	80,321	+0.06(+0.35%)
Nov 22, 2005	17.43	17.64	17.20	17.57	111,824	+0.14(+0.83%)
Nov 21, 2005	17.16	17.46	17.16	17.42	133,312	+0.44(+2.57%)
Nov 18, 2005	16.96	17.07	16.64	16.99	109,320	+0.12(+0.74%)
Nov 17, 2005	16.51	16.87	16.39	16.86	75,523	+0.42(+2.57%)
Nov 16, 2005	16.44	16.53	16.24	16.44	97,011	+0.01(+0.09%)
Nov 15, 2005	16.78	16.92	16.23	16.43	160,017	-0.41(-2.42%)
Nov 14, 2005	17.18	17.18	16.70	16.83	52,574	-0.28(-1.63%)
Nov 11, 2005	17.54	17.61	16.96	17.11	48,401	-0.36(-2.08%)
Nov 10, 2005	16.97	17.48	16.39	17.48	172,743	+0.46(+2.70%)
Nov 09, 2005	17.13	17.28	16.83	17.02	76,566	+0.00(+0.03%)
Nov 08, 2005	17.14	17.14	16.61	17.01	76,983	-0.19(-1.09%)
Nov 07, 2005	17.45	17.56	17.11	17.20	107,443	-0.30(-1.70%)
Nov 04, 2005	17.02	17.51	17.02	17.50	102,853	+0.55(+3.22%)
Nov 03, 2005	17.02	17.58	16.87	16.95	213,008	-0.01(-0.08%)
Nov 02, 2005	16.49	17.23	16.49	16.96	95,968	+0.51(+3.09%)
Nov 01, 2005	16.82	16.82	16.31	16.46	124,967	-0.24(-1.46%)
Oct 31, 2005	16.54	16.93	16.24	16.70	159,182	+0.23(+1.43%)
Oct 28, 2005	15.93	16.72	15.90	16.46	277,265	+0.56(+3.53%)
Oct 27, 2005	16.63	16.63	15.87	15.90	225,317	-0.76(-4.57%)
Oct 26, 2005	16.73	17.10	16.54	16.67	130,809	-0.15(-0.91%)
Oct 25, 2005	17.18	17.23	16.69	16.82	112,032	-0.41(-2.39%)
Oct 24, 2005	17.16	17.50	17.10	17.23	196,944	+0.12(+0.70%)
Oct 21, 2005	17.50	17.50	17.04	17.11	104,105	-0.31(-1.79%)
Oct 20, 2005	18.07	18.10	17.30	17.42	87,206	-0.62(-3.43%)
Oct 19, 2005	17.12	18.04	16.83	18.04	91,587	+0.90(+5.26%)
Oct 18, 2005	17.45	17.58	17.02	17.14	112,450	-0.40(-2.29%)
Oct 17, 2005	17.47	17.57	16.99	17.54	72,185	+0.00(+0.00%)
Oct 14, 2005	17.48	17.62	17.15	17.54	70,516	+0.18(+1.05%)
Oct 13, 2005	17.35	17.53	16.98	17.36	114,119	-0.01(-0.08%)
Oct 12, 2005	17.57	17.64	17.11	17.38	82,616	-0.10(-0.55%)
Oct 11, 2005	18.21	18.21	17.40	17.47	119,960	-0.70(-3.83%)
Oct 10, 2005	18.22	18.37	17.95	18.17	107,651	+0.04(+0.21%)
Oct 07, 2005	18.14	18.26	17.99	18.13	93,882	+0.05(+0.29%)
Oct 06, 2005	17.93	18.21	17.78	18.08	123,507	+0.19(+1.07%)
Oct 05, 2005	18.38	18.55	17.88	17.88	146,456	-0.38(-2.07%)
Oct 04, 2005	18.45	18.45	18.15	18.26	129,766	-0.10(-0.52%)
Oct 03, 2005	17.88	18.40	17.88	18.36	183,383	+0.54(+3.04%)
Sep 30, 2005	17.60	17.85	17.47	17.82	66,134	+0.26(+1.50%)
Sep 29, 2005	17.47	17.56	17.09	17.55	92,421	+0.10(+0.55%)
Sep 28, 2005	17.38	17.81	17.08	17.46	102,853	+0.14(+0.83%)
Sep 27, 2005	17.12	17.59	16.94	17.31	161,686	+0.12(+0.70%)
Sep 26, 2005	17.73	18.12	16.62	17.19	320,660	+0.03(+0.17%)
Sep 23, 2005	17.16	17.16	16.61	17.16	103,896	+0.25(+1.50%)
Sep 22, 2005	17.02	17.20	16.86	16.91	160,851	-0.15(-0.90%)
Sep 21, 2005	16.97	17.24	16.80	17.06	151,046	+0.05(+0.31%)
Sep 20, 2005	17.30	17.58	17.01	17.01	141,240	-0.22(-1.28%)
Sep 19, 2005	17.96	17.96	17.22	17.23	82,616	-0.73(-4.08%)
Sep 16, 2005	18.04	18.05	17.85	17.96	278,517	-0.01(-0.05%)
Sep 15, 2005	18.03	18.10	17.92	17.97	214,886	-0.07(-0.37%)
Sep 14, 2005	18.08	18.08	17.87	18.04	138,319	+0.04(+0.21%)
Sep 13, 2005	18.02	18.31	17.79	18.00	102,018	-0.11(-0.61%)
Sep 12, 2005	18.19	18.40	18.03	18.11	93,256	-0.05(-0.29%)
Sep 09, 2005	18.24	18.24	18.11	18.17	72,393	-0.04(-0.24%)
Sep 08, 2005	18.42	18.48	17.98	18.21	135,607	-0.30(-1.63%)
Sep 07, 2005	18.79	18.80	18.38	18.51	114,745	-0.37(-1.98%)
Sep 06, 2005	18.89	19.03	18.73	18.89	73,019	+0.07(+0.38%)
Sep 02, 2005	18.98	19.15	18.58	18.81	155,636	-0.22(-1.13%)

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.