Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.83	19.07	18.71	18.99	1,926,682	+0.04(+0.19%)
Nov 29, 2005	18.91	19.05	18.90	18.95	1,636,023	+0.04(+0.22%)
Nov 28, 2005	18.92	19.18	18.82	18.91	1,616,281	+0.13(+0.68%)
Nov 25, 2005	18.93	18.95	18.74	18.79	336,944	-0.14(-0.75%)
Nov 23, 2005	18.72	19.02	18.72	18.93	1,011,711	+0.15(+0.80%)
Nov 22, 2005	18.56	18.79	18.56	18.78	3,259,543	+0.08(+0.44%)
Nov 21, 2005	18.66	18.75	18.60	18.69	924,842	-0.04(-0.22%)
Nov 18, 2005	18.75	18.78	18.61	18.74	1,099,237	+0.02(+0.12%)
Nov 17, 2005	18.50	18.75	18.50	18.71	1,256,741	+0.21(+1.13%)
Nov 16, 2005	18.59	18.63	18.43	18.50	921,332	-0.19(-1.00%)
Nov 15, 2005	18.62	18.80	18.65	18.69	1,832,355	+0.09(+0.47%)
Nov 14, 2005	18.68	18.70	18.52	18.60	1,817,438	-0.16(-0.85%)
Nov 11, 2005	18.82	18.86	18.74	18.76	1,214,185	-0.01(-0.07%)
Nov 10, 2005	18.58	18.87	18.54	18.78	3,086,245	+0.22(+1.18%)
Nov 09, 2005	18.46	18.60	18.41	18.56	2,668,355	+0.10(+0.54%)
Nov 08, 2005	18.53	18.58	18.39	18.46	1,233,050	-0.05(-0.30%)
Nov 07, 2005	18.57	18.69	18.50	18.51	2,128,059	-0.06(-0.32%)
Nov 04, 2005	18.90	18.90	18.57	18.57	2,272,840	-0.24(-1.28%)
Nov 03, 2005	19.06	19.09	18.75	18.81	1,984,156	-0.20(-1.03%)
Nov 02, 2005	19.06	19.19	19.01	19.01	1,658,399	-0.08(-0.41%)
Nov 01, 2005	19.10	19.19	18.89	19.09	1,854,950	-0.10(-0.50%)
Oct 31, 2005	19.02	19.26	18.90	19.18	1,892,900	+0.14(+0.72%)
Oct 28, 2005	18.64	19.05	18.61	19.05	1,714,337	+0.44(+2.35%)
Oct 27, 2005	18.86	18.98	18.57	18.61	1,130,607	-0.28(-1.50%)
Oct 26, 2005	19.11	19.31	18.86	18.89	1,781,024	-0.28(-1.45%)
Oct 25, 2005	18.80	19.24	18.74	19.17	1,812,393	+0.23(+1.23%)
Oct 24, 2005	18.96	18.98	18.67	18.94	1,630,759	-0.07(-0.36%)
Oct 21, 2005	19.03	19.17	18.83	19.00	1,532,703	+0.09(+0.46%)
Oct 20, 2005	19.15	19.31	18.80	18.92	1,828,626	-0.30(-1.54%)
Oct 19, 2005	18.79	19.21	18.68	19.21	1,632,952	+0.32(+1.69%)
Oct 18, 2005	19.05	19.11	18.83	18.90	980,342	-0.16(-0.86%)
Oct 17, 2005	18.90	19.06	18.80	19.06	923,965	+0.09(+0.48%)
Oct 14, 2005	18.81	19.05	18.80	18.97	1,230,637	+0.17(+0.92%)
Oct 13, 2005	18.88	18.92	18.61	18.80	1,197,732	-0.18(-0.96%)
Oct 12, 2005	18.87	19.12	18.87	18.98	1,557,491	+0.02(+0.12%)
Oct 11, 2005	18.85	19.09	18.80	18.95	2,262,310	+0.09(+0.48%)
Oct 10, 2005	18.90	19.05	18.84	18.86	1,319,918	-0.04(-0.22%)
Oct 07, 2005	18.87	19.05	18.69	18.90	1,858,459	+0.03(+0.17%)
Oct 06, 2005	18.73	18.93	18.55	18.87	1,954,103	+0.16(+0.88%)
Oct 05, 2005	18.92	19.01	18.71	18.71	796,294	-0.26(-1.35%)
Oct 04, 2005	19.27	19.31	18.94	18.96	1,311,583	-0.18(-0.95%)
Oct 03, 2005	18.97	19.20	18.84	19.15	1,535,335	+0.12(+0.62%)
Sep 30, 2005	19.17	19.36	18.95	19.03	1,670,244	-0.21(-1.09%)
Sep 29, 2005	19.08	19.28	18.72	19.24	2,630,624	+0.15(+0.81%)
Sep 28, 2005	19.12	19.24	18.92	19.08	1,741,099	-0.04(-0.21%)
Sep 27, 2005	18.99	19.22	18.95	19.12	1,423,459	+0.17(+0.91%)
Sep 26, 2005	19.12	19.20	18.83	18.95	1,189,835	-0.05(-0.26%)
Sep 23, 2005	19.00	19.08	18.83	19.00	832,490	+0.09(+0.46%)
Sep 22, 2005	19.03	19.09	18.84	18.91	1,756,235	-0.10(-0.55%)
Sep 21, 2005	19.33	19.40	19.01	19.02	1,444,298	-0.45(-2.30%)
Sep 20, 2005	19.54	19.68	19.37	19.47	1,162,634	-0.12(-0.63%)
Sep 19, 2005	19.76	19.78	19.43	19.59	1,153,201	-0.27(-1.38%)
Sep 16, 2005	19.74	19.91	19.64	19.86	1,685,161	+0.20(+1.00%)
Sep 15, 2005	19.73	19.80	19.59	19.67	826,567	-0.04(-0.18%)
Sep 14, 2005	20.04	20.04	19.67	19.70	1,160,660	-0.36(-1.82%)
Sep 13, 2005	20.15	20.22	19.98	20.07	1,195,539	-0.05(-0.23%)
Sep 12, 2005	20.11	20.13	19.96	20.11	1,193,345	+0.02(+0.09%)
Sep 09, 2005	19.94	20.13	19.93	20.09	959,282	+0.15(+0.75%)
Sep 08, 2005	19.99	20.08	19.86	19.94	1,137,846	-0.09(-0.43%)
Sep 07, 2005	20.02	20.12	19.90	20.03	1,441,447	-0.04(-0.18%)
Sep 06, 2005	19.77	20.10	19.74	20.07	1,509,450	+0.41(+2.11%)
Sep 02, 2005	19.65	19.72	19.62	19.65	1,156,053	-0.06(-0.32%)

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.