Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.05	17.35	16.87	17.25	1,987,409	+0.42(+2.47%)
Nov 29, 2005	16.74	17.06	16.70	16.84	1,935,958	+0.23(+1.41%)
Nov 28, 2005	17.20	17.21	16.58	16.60	1,679,041	-0.74(-4.27%)
Nov 25, 2005	17.37	17.41	17.15	17.34	605,302	-0.06(-0.36%)
Nov 23, 2005	17.30	17.62	17.10	17.41	1,683,413	+0.03(+0.19%)
Nov 22, 2005	17.25	17.41	17.14	17.37	1,621,201	+0.31(+1.83%)
Nov 21, 2005	16.43	17.06	16.36	17.06	1,861,305	+0.70(+4.29%)
Nov 18, 2005	16.36	16.41	16.14	16.36	3,114,617	-0.02(-0.11%)
Nov 17, 2005	16.24	16.61	16.14	16.38	3,690,663	+0.14(+0.84%)
Nov 16, 2005	16.06	16.24	15.34	16.24	3,520,169	+0.18(+1.09%)
Nov 15, 2005	16.07	16.37	15.94	16.06	2,094,010	-0.02(-0.13%)
Nov 14, 2005	16.15	16.27	15.84	16.08	1,433,221	+0.09(+0.56%)
Nov 11, 2005	15.81	16.07	15.64	16.00	1,196,481	+0.16(+1.03%)
Nov 10, 2005	16.39	16.39	15.70	15.83	2,076,523	-0.62(-3.74%)
Nov 09, 2005	16.50	17.08	16.24	16.45	2,561,101	-0.01(-0.09%)
Nov 08, 2005	16.30	16.68	16.13	16.46	1,638,351	+0.13(+0.80%)
Nov 07, 2005	16.47	16.50	16.00	16.33	2,152,859	-0.14(-0.85%)
Nov 04, 2005	17.14	17.16	16.39	16.47	2,105,443	-0.67(-3.90%)
Nov 03, 2005	17.23	17.37	16.94	17.14	1,947,392	+0.04(+0.26%)
Nov 02, 2005	16.62	17.13	16.59	17.10	1,528,724	+0.34(+2.00%)
Nov 01, 2005	16.34	16.77	16.34	16.76	1,651,466	+0.29(+1.73%)
Oct 31, 2005	16.43	16.73	16.12	16.47	2,189,177	+0.28(+1.71%)
Oct 28, 2005	15.78	16.27	15.52	16.20	2,795,824	+0.54(+3.42%)
Oct 27, 2005	16.11	16.30	15.62	15.66	1,970,595	-0.43(-2.64%)
Oct 26, 2005	16.14	16.72	15.86	16.09	1,850,207	-0.12(-0.77%)
Oct 25, 2005	15.78	16.36	15.77	16.21	2,220,451	+0.63(+4.05%)
Oct 24, 2005	15.01	15.63	14.94	15.58	1,600,016	+0.57(+3.82%)
Oct 21, 2005	14.76	15.38	14.65	15.01	1,930,578	+0.17(+1.16%)
Oct 20, 2005	15.18	15.42	14.59	14.84	2,145,797	-0.46(-3.01%)
Oct 19, 2005	15.08	15.33	14.60	15.30	2,514,022	+0.16(+1.08%)
Oct 18, 2005	15.66	15.95	15.11	15.13	2,726,887	-0.62(-3.91%)
Oct 17, 2005	15.61	15.87	15.61	15.75	1,859,623	+0.37(+2.42%)
Oct 14, 2005	15.10	15.39	14.83	15.38	2,424,572	+0.22(+1.43%)
Oct 13, 2005	15.49	15.53	14.79	15.16	2,917,557	-0.42(-2.71%)
Oct 12, 2005	15.67	15.75	15.20	15.58	2,775,648	-0.06(-0.38%)
Oct 11, 2005	15.78	15.82	15.64	15.64	2,609,862	+0.12(+0.80%)
Oct 10, 2005	15.96	16.05	15.46	15.52	1,821,624	-0.43(-2.72%)
Oct 07, 2005	15.75	16.05	15.57	15.95	2,199,265	+0.30(+1.92%)
Oct 06, 2005	16.13	16.21	15.46	15.65	3,379,605	-0.75(-4.57%)
Oct 05, 2005	17.34	17.44	16.40	16.40	3,075,945	-0.93(-5.35%)
Oct 04, 2005	17.89	17.93	17.33	17.33	1,627,927	-0.73(-4.02%)
Oct 03, 2005	17.96	18.20	17.69	18.05	1,438,602	+0.10(+0.53%)
Sep 30, 2005	18.08	18.20	17.88	17.96	1,512,919	-0.15(-0.80%)
Sep 29, 2005	18.15	18.29	18.05	18.10	1,484,336	+0.06(+0.31%)
Sep 28, 2005	17.90	18.08	17.71	18.05	1,048,854	+0.15(+0.86%)
Sep 27, 2005	17.66	17.93	17.56	17.89	1,958,825	+0.20(+1.11%)
Sep 26, 2005	17.29	17.77	17.29	17.70	1,936,631	+0.41(+2.37%)
Sep 23, 2005	17.33	17.80	17.21	17.29	1,954,118	-0.46(-2.58%)
Sep 22, 2005	17.95	18.11	17.34	17.74	1,689,802	-0.06(-0.32%)
Sep 21, 2005	18.14	18.16	17.68	17.80	1,894,596	-0.01(-0.07%)
Sep 20, 2005	18.12	18.27	17.69	17.81	1,601,361	-0.36(-2.00%)
Sep 19, 2005	18.00	18.44	17.99	18.18	1,665,254	+0.36(+2.00%)
Sep 16, 2005	17.67	18.14	17.64	17.82	2,008,258	+0.07(+0.42%)
Sep 15, 2005	17.75	17.90	17.43	17.74	1,013,881	+0.13(+0.73%)
Sep 14, 2005	17.43	17.68	17.25	17.62	1,253,984	+0.28(+1.63%)
Sep 13, 2005	17.40	17.52	17.25	17.33	1,054,235	-0.06(-0.36%)
Sep 12, 2005	17.62	17.62	17.25	17.40	1,340,744	-0.27(-1.53%)
Sep 09, 2005	17.47	17.77	17.39	17.67	1,264,745	+0.34(+1.97%)
Sep 08, 2005	17.55	17.63	17.28	17.32	1,195,136	-0.15(-0.87%)
Sep 07, 2005	17.62	17.71	17.36	17.48	1,617,166	-0.07(-0.37%)
Sep 06, 2005	17.62	17.84	17.18	17.54	2,138,735	+0.21(+1.18%)
Sep 02, 2005	17.46	17.59	17.19	17.34	1,293,665	-0.23(-1.32%)

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.