Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.27	17.28	16.91	17.05	13,474	-0.01(-0.08%)
Nov 29, 2005	16.83	17.28	16.59	17.06	20,034	+0.44(+2.64%)
Nov 28, 2005	17.28	17.28	16.62	16.62	12,832	-0.54(-3.15%)
Nov 25, 2005	16.87	17.27	16.87	17.16	6,379	-0.03(-0.17%)
Nov 23, 2005	17.21	17.24	16.89	17.19	21,929	+0.01(+0.08%)
Nov 22, 2005	17.03	17.20	17.02	17.18	9,445	+0.16(+0.93%)
Nov 21, 2005	16.88	17.02	16.72	17.02	13,673	+0.21(+1.24%)
Nov 18, 2005	16.70	16.90	16.52	16.81	20,616	+0.49(+3.00%)
Nov 17, 2005	15.88	16.43	15.88	16.32	8,708	+0.65(+4.13%)
Nov 16, 2005	16.23	16.28	15.67	15.67	34,686	-0.76(-4.64%)
Nov 15, 2005	16.98	17.03	16.29	16.44	7,750	-0.39(-2.31%)
Nov 14, 2005	17.06	17.06	16.73	16.83	20,313	-0.09(-0.51%)
Nov 11, 2005	16.97	17.20	16.73	16.91	14,877	-0.22(-1.30%)
Nov 10, 2005	17.26	17.28	16.82	17.14	15,537	-0.14(-0.83%)
Nov 09, 2005	16.98	17.41	16.98	17.28	10,439	+0.40(+2.35%)
Nov 08, 2005	17.08	17.26	16.75	16.88	5,419	-0.41(-2.37%)
Nov 07, 2005	17.07	17.30	17.03	17.29	8,713	+0.24(+1.39%)
Nov 04, 2005	17.24	17.24	16.95	17.06	8,064	-0.19(-1.09%)
Nov 03, 2005	16.87	17.27	16.72	17.24	32,426	+0.37(+2.22%)
Nov 02, 2005	16.13	16.87	16.13	16.87	18,213	+0.85(+5.30%)
Nov 01, 2005	16.20	16.39	15.83	16.02	20,335	-0.23(-1.42%)
Oct 31, 2005	15.90	16.37	15.49	16.25	27,200	+0.38(+2.40%)
Oct 28, 2005	15.40	15.87	15.24	15.87	26,953	+0.75(+4.95%)
Oct 27, 2005	15.18	15.46	15.12	15.12	22,290	-0.17(-1.08%)
Oct 26, 2005	15.21	15.87	15.21	15.28	21,674	-0.05(-0.33%)
Oct 25, 2005	15.69	15.71	15.22	15.34	14,205	-0.50(-3.18%)
Oct 24, 2005	15.49	15.84	15.34	15.84	110,655	+0.38(+2.47%)
Oct 21, 2005	15.31	15.58	15.31	15.46	16,378	+0.09(+0.61%)
Oct 20, 2005	15.33	15.52	15.23	15.36	29,285	-0.12(-0.74%)
Oct 19, 2005	15.41	15.52	15.34	15.48	83,432	+0.04(+0.23%)
Oct 18, 2005	15.34	15.47	15.34	15.44	21,408	-0.01(-0.09%)
Oct 17, 2005	15.34	15.46	15.34	15.46	20,062	-0.01(-0.09%)
Oct 14, 2005	15.66	15.66	15.34	15.47	4,411	-0.06(-0.37%)
Oct 13, 2005	15.38	15.53	15.34	15.53	20,420	+0.25(+1.65%)
Oct 12, 2005	15.21	15.48	15.21	15.28	27,779	-0.07(-0.47%)
Oct 11, 2005	15.43	15.48	15.34	15.35	17,037	-0.04(-0.28%)
Oct 10, 2005	15.34	15.48	15.34	15.39	11,888	-0.01(-0.05%)
Oct 07, 2005	15.61	15.61	15.35	15.40	9,081	-0.04(-0.23%)
Oct 06, 2005	15.13	15.59	15.13	15.44	21,884	+0.22(+1.47%)
Oct 05, 2005	15.32	15.41	15.21	15.21	19,340	-0.23(-1.49%)
Oct 04, 2005	15.51	15.70	15.31	15.44	32,315	+0.00(+0.00%)
Oct 03, 2005	15.57	15.59	15.30	15.44	23,620	-0.05(-0.33%)
Sep 30, 2005	15.86	15.86	15.41	15.49	36,967	-0.32(-2.05%)
Sep 29, 2005	15.60	16.00	15.30	15.82	45,522	+0.34(+2.19%)
Sep 28, 2005	15.78	15.79	15.26	15.48	19,605	-0.16(-1.01%)
Sep 27, 2005	15.55	15.70	15.34	15.64	20,684	+0.09(+0.56%)
Sep 26, 2005	15.22	15.55	15.22	15.55	22,233	+0.28(+1.84%)
Sep 23, 2005	15.27	15.35	15.13	15.27	29,304	+0.04(+0.24%)
Sep 22, 2005	15.23	15.51	15.23	15.23	28,319	-0.13(-0.84%)
Sep 21, 2005	16.07	16.07	15.36	15.36	45,476	-0.65(-4.05%)
Sep 20, 2005	16.74	17.00	15.92	16.01	38,264	-0.56(-3.39%)
Sep 19, 2005	16.77	17.07	16.45	16.57	80,567	-0.58(-3.36%)
Sep 16, 2005	15.23	17.25	15.23	17.15	158,431	+2.15(+14.30%)
Sep 15, 2005	15.53	15.93	14.94	15.00	107,566	-0.41(-2.66%)
Sep 14, 2005	16.18	16.42	15.38	15.41	87,088	-0.73(-4.50%)
Sep 13, 2005	16.62	16.62	15.85	16.14	66,917	-0.60(-3.57%)
Sep 12, 2005	17.34	17.38	16.39	16.74	66,310	-0.43(-2.52%)
Sep 09, 2005	17.32	17.61	16.70	17.17	95,491	-0.34(-1.93%)
Sep 08, 2005	17.85	17.90	17.38	17.51	37,967	-0.35(-1.94%)
Sep 07, 2005	17.46	17.87	17.41	17.85	52,004	+0.27(+1.51%)
Sep 06, 2005	17.18	17.63	17.18	17.59	46,069	+0.53(+3.08%)
Sep 02, 2005	16.69	17.14	16.67	17.06	21,708	+0.12(+0.68%)

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.