Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.21	21.29	21.21	21.29	2,107	+0.01(+0.04%)
Nov 29, 2005	21.30	21.30	21.00	21.28	1,122	+0.34(+1.63%)
Nov 28, 2005	20.82	20.94	20.82	20.94	3,706	-0.27(-1.25%)
Nov 25, 2005	21.21	21.21	21.21	21.21	0	+0.00(+0.00%)
Nov 23, 2005	21.21	21.21	21.21	21.21	1,683	+0.00(+0.00%)
Nov 22, 2005	20.79	21.21	20.79	21.21	1,089	+0.08(+0.39%)
Nov 21, 2005	20.38	21.13	20.38	21.13	1,006	+0.33(+1.60%)
Nov 18, 2005	21.42	21.42	20.79	20.79	1,375	-0.07(-0.32%)
Nov 17, 2005	20.19	20.86	20.19	20.86	2,468	+0.55(+2.70%)
Nov 16, 2005	21.24	21.24	20.30	20.31	2,417	-0.72(-3.40%)
Nov 15, 2005	20.79	21.03	20.09	21.03	3,012	+0.23(+1.12%)
Nov 14, 2005	20.79	20.79	20.62	20.79	5,175	-0.01(-0.04%)
Nov 11, 2005	20.78	20.88	20.29	20.80	3,847	+0.02(+0.08%)
Nov 10, 2005	20.50	20.79	20.38	20.79	1,700	+0.97(+4.91%)
Nov 09, 2005	19.23	20.49	19.23	19.81	2,164	-0.15(-0.75%)
Nov 08, 2005	19.92	19.96	19.40	19.96	1,550	-0.21(-1.03%)
Nov 07, 2005	20.17	20.59	20.17	20.17	2,237	-0.02(-0.12%)
Nov 04, 2005	20.03	20.79	20.03	20.20	853	-0.60(-2.88%)
Nov 03, 2005	20.82	20.82	20.79	20.79	1,960	+0.00(+0.00%)
Nov 02, 2005	20.09	20.79	20.09	20.79	1,288	-0.01(-0.04%)
Nov 01, 2005	20.56	20.80	20.16	20.80	3,295	+0.02(+0.12%)
Oct 31, 2005	18.76	20.78	18.70	20.78	7,562	+2.20(+11.82%)
Oct 28, 2005	19.75	19.75	18.38	18.58	9,274	-1.20(-6.06%)
Oct 27, 2005	19.82	19.82	19.78	19.78	866	-0.97(-4.69%)
Oct 26, 2005	20.81	20.81	20.75	20.75	395	-0.07(-0.32%)
Oct 25, 2005	20.79	21.18	20.39	20.82	1,871	-0.27(-1.30%)
Oct 24, 2005	20.84	21.27	20.61	21.09	3,246	+0.87(+4.32%)
Oct 21, 2005	20.48	20.95	20.20	20.22	2,844	-0.56(-2.68%)
Oct 20, 2005	21.00	21.30	20.36	20.78	10,897	-0.14(-0.68%)
Oct 19, 2005	18.42	20.92	18.38	20.92	8,330	+2.41(+13.03%)
Oct 18, 2005	19.86	19.86	18.46	18.51	2,825	-0.82(-4.22%)
Oct 17, 2005	19.31	19.32	18.43	19.32	6,813	+0.24(+1.26%)
Oct 14, 2005	18.79	19.08	18.51	19.08	615	+0.57(+3.06%)
Oct 13, 2005	18.31	18.80	18.30	18.51	2,089	-0.18(-0.94%)
Oct 12, 2005	18.71	19.07	18.53	18.69	2,105	-0.40(-2.09%)
Oct 11, 2005	19.50	19.50	19.09	19.09	3,779	-0.32(-1.67%)
Oct 10, 2005	19.59	19.63	19.40	19.41	1,202	-0.54(-2.71%)
Oct 07, 2005	20.17	20.17	19.95	19.95	1,821	+0.01(+0.04%)
Oct 06, 2005	20.59	20.86	19.95	19.95	4,893	-0.63(-3.07%)
Oct 05, 2005	21.50	21.50	20.58	20.58	7,214	-1.51(-6.85%)
Oct 04, 2005	22.23	22.23	21.68	22.09	1,439	+0.09(+0.42%)
Oct 03, 2005	22.47	22.47	22.00	22.00	2,223	-0.51(-2.25%)
Sep 30, 2005	23.08	23.08	22.46	22.51	2,891	-0.60(-2.59%)
Sep 29, 2005	22.46	23.11	22.46	23.11	1,306	+0.23(+1.02%)
Sep 28, 2005	23.71	23.79	22.47	22.87	3,129	-0.83(-3.51%)
Sep 27, 2005	24.50	24.58	23.71	23.71	1,552	-0.79(-3.23%)
Sep 26, 2005	21.58	24.50	21.21	24.50	3,480	+3.39(+16.08%)
Sep 23, 2005	21.10	21.34	21.10	21.10	408	-0.22(-1.05%)
Sep 22, 2005	21.33	22.16	21.14	21.33	2,941	-0.22(-1.04%)
Sep 21, 2005	21.98	21.98	21.55	21.55	3,309	-1.06(-4.71%)
Sep 20, 2005	23.04	23.04	21.99	22.62	2,957	+0.11(+0.48%)
Sep 19, 2005	23.58	23.58	22.43	22.51	2,738	-0.59(-2.56%)
Sep 16, 2005	22.96	23.49	22.46	23.10	29,246	+0.36(+1.57%)
Sep 15, 2005	23.46	23.46	22.47	22.74	1,958	-0.72(-3.05%)
Sep 14, 2005	24.12	24.12	23.28	23.46	1,683	-0.54(-2.25%)
Sep 13, 2005	23.85	24.00	23.85	24.00	878	-0.07(-0.31%)
Sep 12, 2005	23.23	24.07	23.09	24.07	3,480	+0.87(+3.73%)
Sep 09, 2005	23.00	23.21	23.00	23.21	2,114	+0.25(+1.09%)
Sep 08, 2005	23.05	23.08	22.92	22.96	721	-0.42(-1.81%)
Sep 07, 2005	22.91	23.48	22.91	23.38	6,784	+0.17(+0.72%)
Sep 06, 2005	22.50	23.21	21.67	23.21	3,723	+0.28(+1.23%)
Sep 02, 2005	22.72	23.16	22.72	22.93	2,055	+0.24(+1.06%)

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.