Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.78	19.03	18.78	18.89	22,046	+0.03(+0.15%)
Nov 29, 2005	18.78	18.86	18.69	18.86	10,288	+0.01(+0.07%)
Nov 28, 2005	18.87	18.90	18.79	18.85	15,432	-0.12(-0.65%)
Nov 25, 2005	19.02	19.05	18.97	18.97	14,697	-0.05(-0.27%)
Nov 23, 2005	19.05	19.05	18.94	19.02	15,432	-0.03(-0.16%)
Nov 22, 2005	18.99	19.08	18.99	19.05	41,520	+0.07(+0.36%)
Nov 21, 2005	19.05	19.16	18.98	18.98	17,637	+0.00(+0.00%)
Nov 18, 2005	18.91	19.05	18.91	18.98	26,455	+0.12(+0.65%)
Nov 17, 2005	19.08	19.09	18.85	18.86	15,799	-0.16(-0.86%)
Nov 16, 2005	18.98	19.12	18.93	19.02	20,944	-0.03(-0.14%)
Nov 15, 2005	18.79	19.05	18.64	19.05	11,758	+0.27(+1.45%)
Nov 14, 2005	18.57	18.78	18.57	18.78	14,697	+0.27(+1.47%)
Nov 11, 2005	18.54	18.55	18.45	18.51	27,190	+0.10(+0.52%)
Nov 10, 2005	18.42	18.49	18.31	18.41	11,390	-0.10(-0.51%)
Nov 09, 2005	18.42	18.51	18.42	18.51	2,939	+0.04(+0.22%)
Nov 08, 2005	18.49	18.51	18.45	18.47	6,981	+0.03(+0.15%)
Nov 07, 2005	18.41	18.44	18.41	18.44	10,288	+0.04(+0.22%)
Nov 04, 2005	18.41	18.41	18.37	18.40	7,716	+0.01(+0.07%)
Nov 03, 2005	18.41	18.41	18.31	18.38	15,432	-0.03(-0.15%)
Nov 02, 2005	18.44	18.45	18.32	18.41	9,920	-0.07(-0.37%)
Nov 01, 2005	18.41	18.51	18.30	18.48	22,046	+0.04(+0.24%)
Oct 31, 2005	18.37	18.51	18.32	18.44	27,925	-0.00(-0.01%)
Oct 28, 2005	18.26	18.50	18.26	18.44	13,962	+0.24(+1.35%)
Oct 27, 2005	18.17	18.40	18.17	18.19	24,618	-0.42(-2.27%)
Oct 26, 2005	18.68	18.75	18.59	18.62	48,501	-0.05(-0.29%)
Oct 25, 2005	18.57	18.70	18.37	18.67	49,971	+0.16(+0.88%)
Oct 24, 2005	18.41	18.51	18.32	18.51	30,130	+0.00(+0.00%)
Oct 21, 2005	18.34	18.51	18.32	18.51	40,050	+0.11(+0.62%)
Oct 20, 2005	18.91	19.00	18.32	18.39	48,869	-0.59(-3.11%)
Oct 19, 2005	19.11	19.12	18.98	18.98	12,860	-0.07(-0.36%)
Oct 18, 2005	19.07	19.12	19.00	19.05	21,311	-0.09(-0.46%)
Oct 17, 2005	18.79	19.19	18.79	19.14	32,334	+0.41(+2.21%)
Oct 14, 2005	18.77	18.78	18.64	18.72	8,451	+0.05(+0.29%)
Oct 13, 2005	18.74	18.78	18.62	18.67	9,185	+0.00(+0.00%)
Oct 12, 2005	18.79	18.85	18.60	18.67	18,371	-0.06(-0.30%)
Oct 11, 2005	18.61	18.78	18.61	18.73	31,599	+0.13(+0.67%)
Oct 10, 2005	18.78	18.91	18.54	18.60	34,171	-0.45(-2.36%)
Oct 07, 2005	18.85	19.05	18.85	19.05	8,818	+0.27(+1.45%)
Oct 06, 2005	19.49	19.49	18.78	18.78	92,594	-0.98(-4.96%)
Oct 05, 2005	20.00	20.06	19.73	19.76	26,455	-0.24(-1.21%)
Oct 04, 2005	20.00	20.00	19.76	20.00	17,269	-0.00(-0.01%)
Oct 03, 2005	19.84	20.00	19.84	20.00	46,664	+0.23(+1.17%)
Sep 30, 2005	19.57	19.77	19.57	19.77	40,418	+0.16(+0.81%)
Sep 29, 2005	19.67	19.80	19.59	19.61	74,222	-0.08(-0.39%)
Sep 28, 2005	19.19	19.70	19.19	19.69	164,245	+0.45(+2.33%)
Sep 27, 2005	19.05	19.24	19.05	19.24	32,702	+0.24(+1.29%)
Sep 26, 2005	19.05	19.05	19.00	19.00	11,758	-0.10(-0.50%)
Sep 23, 2005	19.09	19.09	18.96	19.09	9,185	+0.04(+0.21%)
Sep 22, 2005	19.12	19.19	18.89	19.05	33,804	-0.05(-0.28%)
Sep 21, 2005	18.97	19.12	18.97	19.11	28,660	+0.20(+1.04%)
Sep 20, 2005	18.85	18.91	18.81	18.91	13,595	+0.13(+0.67%)
Sep 19, 2005	18.54	18.99	18.51	18.78	100,678	+0.24(+1.31%)
Sep 16, 2005	18.42	18.60	18.42	18.54	9,920	+0.04(+0.19%)
Sep 15, 2005	18.60	18.63	18.51	18.51	20,576	-0.10(-0.51%)
Sep 14, 2005	18.60	18.60	18.51	18.60	17,637	+0.07(+0.37%)
Sep 13, 2005	18.53	18.55	18.45	18.53	3,674	+0.02(+0.10%)
Sep 12, 2005	18.37	18.56	18.23	18.51	19,474	-0.18(-0.98%)
Sep 09, 2005	18.64	18.72	18.64	18.70	69,446	+0.05(+0.29%)
Sep 08, 2005	18.65	18.67	18.59	18.64	48,501	-0.08(-0.42%)
Sep 07, 2005	18.78	18.78	18.66	18.72	8,083	-0.13(-0.66%)
Sep 06, 2005	18.94	18.94	18.83	18.85	13,595	-0.11(-0.57%)
Sep 02, 2005	18.98	19.00	18.87	18.96	4,776	-0.03(-0.14%)

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.