Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.63	16.74	16.39	16.66	74,836	+0.12(+0.74%)
Nov 29, 2005	16.33	16.68	16.33	16.54	81,948	+0.12(+0.75%)
Nov 28, 2005	16.67	16.67	16.18	16.42	159,970	-0.10(-0.63%)
Nov 25, 2005	16.53	16.67	16.36	16.52	18,894	-0.08(-0.45%)
Nov 23, 2005	16.77	16.82	16.49	16.60	73,987	-0.19(-1.12%)
Nov 22, 2005	17.08	17.08	16.43	16.79	72,926	-0.33(-1.93%)
Nov 21, 2005	16.77	17.15	16.66	17.12	170,160	+0.35(+2.08%)
Nov 18, 2005	16.82	16.84	16.53	16.77	88,742	+0.09(+0.56%)
Nov 17, 2005	16.30	16.80	16.16	16.67	107,319	+0.36(+2.19%)
Nov 16, 2005	16.11	16.43	15.56	16.32	120,163	+0.21(+1.29%)
Nov 15, 2005	16.13	16.61	16.01	16.11	84,921	-0.02(-0.12%)
Nov 14, 2005	15.33	16.30	15.32	16.13	138,315	+0.66(+4.26%)
Nov 11, 2005	15.40	15.53	15.20	15.47	59,657	-0.06(-0.36%)
Nov 10, 2005	15.28	15.53	15.12	15.53	44,371	+0.26(+1.73%)
Nov 09, 2005	15.36	15.51	15.09	15.26	41,080	-0.09(-0.61%)
Nov 08, 2005	15.26	15.44	15.05	15.36	36,516	-0.09(-0.61%)
Nov 07, 2005	15.37	15.53	15.12	15.45	53,394	+0.13(+0.86%)
Nov 04, 2005	15.27	15.34	15.04	15.32	38,320	-0.04(-0.25%)
Nov 03, 2005	15.64	15.64	15.29	15.36	61,355	-0.26(-1.69%)
Nov 02, 2005	15.04	15.62	15.04	15.62	85,770	+0.49(+3.24%)
Nov 01, 2005	15.28	15.43	15.05	15.13	95,642	-0.33(-2.13%)
Oct 31, 2005	15.17	15.46	15.12	15.46	94,474	+0.25(+1.67%)
Oct 28, 2005	15.26	15.38	15.12	15.20	39,488	+0.02(+0.12%)
Oct 27, 2005	15.22	15.27	15.10	15.19	77,702	-0.08(-0.56%)
Oct 26, 2005	15.20	15.48	15.20	15.27	53,181	-0.08(-0.55%)
Oct 25, 2005	15.27	15.36	15.20	15.36	76,429	+0.03(+0.18%)
Oct 24, 2005	15.35	15.35	15.01	15.33	87,468	+0.20(+1.31%)
Oct 21, 2005	14.88	15.26	14.81	15.13	82,055	+0.40(+2.69%)
Oct 20, 2005	15.14	15.22	14.60	14.73	76,216	-0.43(-2.86%)
Oct 19, 2005	14.97	15.17	14.80	15.17	97,340	+0.10(+0.69%)
Oct 18, 2005	15.21	15.69	14.79	15.06	65,283	+0.27(+1.85%)
Oct 17, 2005	14.98	15.10	14.61	14.79	63,797	-0.28(-1.87%)
Oct 14, 2005	15.29	15.29	14.85	15.07	99,145	+0.00(+0.00%)
Oct 13, 2005	15.28	15.32	15.07	15.07	72,607	-0.21(-1.36%)
Oct 12, 2005	15.18	15.38	15.08	15.28	60,612	+0.01(+0.06%)
Oct 11, 2005	15.15	15.51	15.08	15.27	88,105	-0.01(-0.06%)
Oct 10, 2005	16.44	16.44	15.15	15.28	130,035	-0.26(-1.70%)
Oct 07, 2005	15.45	15.74	15.45	15.54	75,898	-0.03(-0.18%)
Oct 06, 2005	15.52	15.69	15.08	15.57	92,882	+0.07(+0.43%)
Oct 05, 2005	15.76	15.82	15.51	15.51	91,077	-0.28(-1.79%)
Oct 04, 2005	15.84	16.02	15.73	15.79	105,089	-0.14(-0.89%)
Oct 03, 2005	15.99	16.16	15.73	15.93	68,892	-0.20(-1.23%)
Sep 30, 2005	16.01	16.13	15.59	16.13	51,165	+0.12(+0.77%)
Sep 29, 2005	15.87	16.01	15.69	16.01	107,000	+0.05(+0.30%)
Sep 28, 2005	16.01	16.18	15.85	15.96	94,793	-0.12(-0.76%)
Sep 27, 2005	16.01	16.25	15.92	16.08	67,936	+0.12(+0.77%)
Sep 26, 2005	15.89	16.28	15.86	15.96	125,683	-0.12(-0.76%)
Sep 23, 2005	16.08	16.33	15.80	16.08	78,339	+0.10(+0.65%)
Sep 22, 2005	15.78	15.98	15.74	15.98	161,244	+0.15(+0.95%)
Sep 21, 2005	15.80	16.01	15.73	15.83	193,195	-0.11(-0.71%)
Sep 20, 2005	16.20	16.20	15.82	15.94	192,664	-0.27(-1.69%)
Sep 19, 2005	16.29	16.53	15.96	16.21	134,493	-0.11(-0.69%)
Sep 16, 2005	16.47	16.74	16.30	16.33	342,338	-0.01(-0.06%)
Sep 15, 2005	16.82	16.87	16.31	16.34	148,399	-0.49(-2.91%)
Sep 14, 2005	16.88	16.96	16.71	16.82	155,724	-0.05(-0.28%)
Sep 13, 2005	16.90	16.96	16.82	16.87	95,430	-0.03(-0.17%)
Sep 12, 2005	16.97	16.97	16.82	16.90	155,405	-0.13(-0.77%)
Sep 09, 2005	17.01	17.13	16.83	17.03	88,424	+0.02(+0.11%)
Sep 08, 2005	16.96	17.18	16.86	17.01	223,024	+0.00(+0.00%)
Sep 07, 2005	16.94	17.10	16.66	17.01	142,773	+0.06(+0.33%)
Sep 06, 2005	17.05	17.17	16.58	16.96	127,700	+0.02(+0.11%)
Sep 02, 2005	17.00	17.08	16.57	16.94	147,444	-0.16(-0.94%)

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.