Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.31	17.32	16.95	17.08	13,445	-0.01(-0.08%)
Nov 29, 2005	16.86	17.32	16.62	17.10	19,992	+0.44(+2.64%)
Nov 28, 2005	17.32	17.32	16.66	16.66	12,805	-0.54(-3.15%)
Nov 25, 2005	16.91	17.31	16.91	17.20	6,366	-0.03(-0.17%)
Nov 23, 2005	17.25	17.28	16.93	17.23	21,882	+0.01(+0.08%)
Nov 22, 2005	17.06	17.24	17.06	17.21	9,425	+0.16(+0.93%)
Nov 21, 2005	16.92	17.06	16.76	17.06	13,644	+0.21(+1.24%)
Nov 18, 2005	16.74	16.93	16.56	16.85	20,572	+0.49(+3.00%)
Nov 17, 2005	15.91	16.46	15.91	16.36	8,690	+0.65(+4.13%)
Nov 16, 2005	16.27	16.31	15.71	15.71	34,613	-0.76(-4.64%)
Nov 15, 2005	17.02	17.06	16.32	16.47	7,734	-0.39(-2.31%)
Nov 14, 2005	17.10	17.10	16.77	16.86	20,270	-0.09(-0.51%)
Nov 11, 2005	17.01	17.24	16.77	16.95	14,845	-0.22(-1.30%)
Nov 10, 2005	17.29	17.32	16.85	17.17	15,504	-0.14(-0.83%)
Nov 09, 2005	17.02	17.45	17.02	17.32	10,417	+0.40(+2.35%)
Nov 08, 2005	17.12	17.29	16.79	16.92	5,408	-0.41(-2.37%)
Nov 07, 2005	17.11	17.34	17.06	17.33	8,694	+0.24(+1.39%)
Nov 04, 2005	17.28	17.28	16.98	17.09	8,047	-0.19(-1.09%)
Nov 03, 2005	16.90	17.31	16.76	17.28	32,358	+0.38(+2.22%)
Nov 02, 2005	16.16	16.90	16.16	16.90	18,175	+0.85(+5.30%)
Nov 01, 2005	16.23	16.42	15.87	16.05	20,292	-0.23(-1.42%)
Oct 31, 2005	15.94	16.41	15.52	16.28	27,142	+0.38(+2.40%)
Oct 28, 2005	15.43	15.90	15.27	15.90	26,896	+0.75(+4.95%)
Oct 27, 2005	15.21	15.50	15.15	15.15	22,243	-0.17(-1.08%)
Oct 26, 2005	15.24	15.90	15.24	15.32	21,629	-0.05(-0.33%)
Oct 25, 2005	15.72	15.74	15.25	15.37	14,174	-0.51(-3.18%)
Oct 24, 2005	15.52	15.87	15.37	15.87	110,421	+0.38(+2.47%)
Oct 21, 2005	15.35	15.61	15.35	15.49	16,344	+0.09(+0.61%)
Oct 20, 2005	15.36	15.55	15.26	15.40	29,223	-0.12(-0.74%)
Oct 19, 2005	15.44	15.55	15.37	15.51	83,256	+0.04(+0.23%)
Oct 18, 2005	15.37	15.50	15.37	15.48	21,362	-0.01(-0.09%)
Oct 17, 2005	15.37	15.50	15.37	15.49	20,019	-0.01(-0.09%)
Oct 14, 2005	15.69	15.69	15.37	15.50	4,402	-0.06(-0.37%)
Oct 13, 2005	15.41	15.56	15.37	15.56	20,377	+0.25(+1.65%)
Oct 12, 2005	15.24	15.51	15.24	15.31	27,720	-0.07(-0.47%)
Oct 11, 2005	15.46	15.51	15.37	15.38	17,001	-0.04(-0.28%)
Oct 10, 2005	15.37	15.51	15.37	15.43	11,863	-0.01(-0.05%)
Oct 07, 2005	15.64	15.64	15.38	15.43	9,061	-0.04(-0.23%)
Oct 06, 2005	15.17	15.62	15.17	15.47	21,838	+0.22(+1.47%)
Oct 05, 2005	15.35	15.45	15.24	15.24	19,299	-0.23(-1.49%)
Oct 04, 2005	15.54	15.74	15.34	15.48	32,247	+0.00(+0.00%)
Oct 03, 2005	15.61	15.62	15.33	15.48	23,570	-0.05(-0.33%)
Sep 30, 2005	15.89	15.89	15.45	15.53	36,889	-0.32(-2.05%)
Sep 29, 2005	15.63	16.03	15.33	15.85	45,425	+0.34(+2.19%)
Sep 28, 2005	15.81	15.82	15.30	15.51	19,563	-0.16(-1.01%)
Sep 27, 2005	15.58	15.74	15.37	15.67	20,640	+0.09(+0.56%)
Sep 26, 2005	15.25	15.58	15.25	15.58	22,186	+0.28(+1.84%)
Sep 23, 2005	15.30	15.38	15.16	15.30	29,242	+0.04(+0.24%)
Sep 22, 2005	15.27	15.54	15.27	15.27	28,259	-0.13(-0.84%)
Sep 21, 2005	16.10	16.10	15.40	15.40	45,380	-0.65(-4.05%)
Sep 20, 2005	16.77	17.03	15.95	16.05	38,183	-0.56(-3.39%)
Sep 19, 2005	16.80	17.11	16.49	16.61	80,396	-0.58(-3.36%)
Sep 16, 2005	15.26	17.29	15.26	17.19	158,096	+2.15(+14.30%)
Sep 15, 2005	15.56	15.96	14.97	15.04	107,338	-0.41(-2.66%)
Sep 14, 2005	16.21	16.46	15.41	15.45	86,904	-0.73(-4.50%)
Sep 13, 2005	16.66	16.66	15.89	16.18	66,776	-0.60(-3.57%)
Sep 12, 2005	17.38	17.42	16.43	16.77	66,170	-0.43(-2.52%)
Sep 09, 2005	17.36	17.64	16.74	17.21	95,289	-0.34(-1.93%)
Sep 08, 2005	17.89	17.94	17.42	17.55	37,887	-0.35(-1.94%)
Sep 07, 2005	17.50	17.91	17.45	17.89	51,894	+0.27(+1.51%)
Sep 06, 2005	17.21	17.67	17.21	17.63	45,972	+0.53(+3.08%)
Sep 02, 2005	16.72	17.17	16.71	17.10	21,662	+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.