Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.11	18.44	18.01	18.25	920,209	-0.02(-0.11%)
Nov 29, 2005	18.85	18.85	18.00	18.27	1,330,398	-0.40(-2.14%)
Nov 28, 2005	19.45	19.47	18.63	18.67	1,425,304	-0.64(-3.31%)
Nov 25, 2005	19.21	19.40	19.01	19.31	259,871	+0.17(+0.89%)
Nov 23, 2005	19.17	19.20	18.97	19.14	869,448	+0.06(+0.31%)
Nov 22, 2005	18.97	19.39	18.86	19.08	2,516,422	+0.39(+2.09%)
Nov 21, 2005	18.09	18.77	17.97	18.69	1,166,573	+0.66(+3.66%)
Nov 18, 2005	18.56	18.58	18.00	18.03	1,180,000	-0.36(-1.96%)
Nov 17, 2005	18.13	18.52	18.07	18.39	699,472	+0.22(+1.21%)
Nov 16, 2005	18.05	18.23	17.93	18.17	1,367,894	+0.19(+1.06%)
Nov 15, 2005	18.46	18.48	17.89	17.98	933,323	-0.45(-2.44%)
Nov 14, 2005	18.19	18.58	18.01	18.43	1,178,626	+0.30(+1.65%)
Nov 11, 2005	18.16	18.31	18.01	18.13	577,716	-0.08(-0.44%)
Nov 10, 2005	18.40	18.65	18.10	18.21	1,099,843	-0.28(-1.51%)
Nov 09, 2005	18.46	18.73	18.35	18.49	796,771	+0.01(+0.05%)
Nov 08, 2005	18.20	18.57	18.05	18.48	2,455,395	+0.28(+1.54%)
Nov 07, 2005	18.30	18.37	18.07	18.20	1,628,491	-0.01(-0.05%)
Nov 04, 2005	18.26	18.59	17.91	18.21	2,365,318	-0.07(-0.38%)
Nov 03, 2005	18.28	18.70	18.10	18.28	2,047,550	+0.00(+0.00%)
Nov 02, 2005	17.61	18.45	17.52	18.28	2,877,606	+0.75(+4.28%)
Nov 01, 2005	18.78	18.84	16.92	17.53	10,775,144	-3.12(-15.11%)
Oct 31, 2005	20.00	20.91	19.90	20.65	3,188,090	+0.68(+3.40%)
Oct 28, 2005	19.75	20.20	19.02	19.97	2,694,764	+0.21(+1.06%)
Oct 27, 2005	20.01	20.16	19.48	19.76	1,244,535	-0.32(-1.59%)
Oct 26, 2005	20.67	20.72	20.02	20.08	1,241,211	-0.64(-3.09%)
Oct 25, 2005	21.03	21.22	20.53	20.72	1,462,180	-0.44(-2.08%)
Oct 24, 2005	20.24	21.52	19.99	21.16	3,478,579	+1.12(+5.59%)
Oct 21, 2005	19.37	20.10	19.25	20.04	2,597,588	+0.74(+3.83%)
Oct 20, 2005	18.63	19.52	18.61	19.30	4,084,158	+1.31(+7.28%)
Oct 19, 2005	18.01	18.34	17.64	17.99	2,621,709	-0.01(-0.06%)
Oct 18, 2005	18.25	18.30	17.97	18.00	2,141,450	-0.31(-1.69%)
Oct 17, 2005	18.86	18.88	18.29	18.31	1,277,786	-0.39(-2.09%)
Oct 14, 2005	19.00	19.15	18.20	18.70	3,529,591	-0.39(-2.04%)
Oct 13, 2005	19.35	19.35	18.83	19.09	1,829,923	-0.14(-0.73%)
Oct 12, 2005	19.65	19.85	19.23	19.23	1,224,338	-0.46(-2.34%)
Oct 11, 2005	19.91	20.16	19.65	19.69	996,610	-0.20(-1.01%)
Oct 10, 2005	20.15	20.19	19.83	19.89	729,939	-0.31(-1.53%)
Oct 07, 2005	20.20	20.53	19.91	20.20	1,397,758	-0.12(-0.59%)
Oct 06, 2005	20.61	20.72	20.20	20.32	1,606,701	-0.07(-0.34%)
Oct 05, 2005	21.44	21.44	20.00	20.39	3,390,199	-0.92(-4.32%)
Oct 04, 2005	21.78	21.83	21.31	21.31	747,163	-0.52(-2.38%)
Oct 03, 2005	22.16	22.16	21.41	21.83	1,208,604	-0.26(-1.18%)
Sep 30, 2005	22.05	22.28	21.73	22.09	1,017,126	+0.11(+0.50%)
Sep 29, 2005	21.66	22.04	21.50	21.98	855,494	+0.43(+2.00%)
Sep 28, 2005	22.02	22.02	21.37	21.55	1,122,715	-0.31(-1.42%)
Sep 27, 2005	21.90	22.09	21.76	21.86	947,255	-0.09(-0.41%)
Sep 26, 2005	22.35	22.35	21.80	21.95	1,167,043	-0.30(-1.35%)
Sep 23, 2005	22.25	22.35	21.96	22.25	1,412,751	+0.23(+1.04%)
Sep 22, 2005	22.02	22.35	21.82	22.02	797,036	-0.03(-0.14%)
Sep 21, 2005	22.62	22.72	21.93	22.05	1,734,896	-0.64(-2.82%)
Sep 20, 2005	22.83	23.10	22.69	22.69	791,376	-0.08(-0.35%)
Sep 19, 2005	22.64	22.90	22.60	22.77	1,127,623	+0.07(+0.31%)
Sep 16, 2005	23.07	23.10	22.62	22.70	1,100,463	-0.31(-1.35%)
Sep 15, 2005	23.13	23.15	22.79	23.01	1,066,302	-0.05(-0.22%)
Sep 14, 2005	22.82	23.10	22.57	23.06	1,573,197	+0.24(+1.05%)
Sep 13, 2005	22.30	23.30	21.99	22.82	3,361,855	+0.46(+2.06%)
Sep 12, 2005	21.85	22.44	21.83	22.36	1,375,345	+0.50(+2.29%)
Sep 09, 2005	22.74	22.74	21.72	21.86	3,772,644	-0.81(-3.57%)
Sep 08, 2005	22.95	23.10	22.25	22.67	7,215,692	-1.49(-6.17%)
Sep 07, 2005	24.30	24.46	24.01	24.16	2,998,173	-0.14(-0.58%)
Sep 06, 2005	23.66	24.50	23.66	24.30	1,213,120	+0.69(+2.92%)
Sep 02, 2005	23.67	23.80	23.36	23.61	470,987	+0.03(+0.13%)

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.