Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.78	15.84	15.67	15.69	597,418	-0.09(-0.56%)
Nov 29, 2005	15.77	15.85	15.75	15.78	349,202	+0.05(+0.34%)
Nov 28, 2005	15.76	15.81	15.70	15.72	640,601	-0.10(-0.61%)
Nov 25, 2005	15.70	15.86	15.70	15.82	476,030	+0.05(+0.34%)
Nov 23, 2005	15.60	15.82	15.60	15.77	640,261	+0.04(+0.22%)
Nov 22, 2005	15.61	15.77	15.61	15.73	228,154	+0.06(+0.39%)
Nov 21, 2005	15.59	15.69	15.59	15.67	123,427	+0.08(+0.51%)
Nov 18, 2005	15.54	15.62	15.50	15.59	215,573	+0.04(+0.23%)
Nov 17, 2005	15.48	15.55	15.48	15.55	72,424	+0.09(+0.55%)
Nov 16, 2005	15.44	15.50	15.41	15.47	100,646	-0.01(-0.06%)
Nov 15, 2005	15.59	15.61	15.46	15.48	66,304	-0.08(-0.49%)
Nov 14, 2005	15.59	15.65	15.55	15.55	295,819	-0.06(-0.38%)
Nov 11, 2005	15.59	15.62	15.55	15.61	111,527	+0.05(+0.30%)
Nov 10, 2005	15.45	15.62	15.41	15.57	163,550	+0.13(+0.84%)
Nov 09, 2005	15.44	15.49	15.42	15.44	104,046	-0.02(-0.11%)
Nov 08, 2005	15.45	15.48	15.42	15.45	228,154	-0.09(-0.59%)
Nov 07, 2005	15.56	15.57	15.49	15.55	94,866	+0.03(+0.21%)
Nov 04, 2005	15.58	15.58	15.45	15.51	255,696	-0.02(-0.11%)
Nov 03, 2005	25.25	15.66	15.48	15.53	232,915	-0.00(-0.02%)
Nov 02, 2005	15.38	15.54	15.38	15.53	232,575	+0.15(+0.96%)
Nov 01, 2005	15.48	15.48	15.36	15.39	137,028	-0.07(-0.48%)
Oct 31, 2005	15.40	15.50	15.40	15.46	66,644	+0.09(+0.55%)
Oct 28, 2005	15.26	15.38	15.20	15.38	116,627	+0.28(+1.85%)
Oct 27, 2005	15.18	15.20	15.10	15.10	147,569	-0.17(-1.14%)
Oct 26, 2005	15.32	15.44	15.27	15.27	198,572	-0.12(-0.80%)
Oct 25, 2005	15.40	15.42	15.26	15.39	72,764	-0.04(-0.27%)
Oct 24, 2005	15.29	15.43	15.28	15.43	65,284	+0.18(+1.20%)
Oct 21, 2005	15.28	15.35	15.19	15.25	116,967	-0.02(-0.15%)
Oct 20, 2005	15.43	15.45	15.25	15.28	178,851	-0.11(-0.73%)
Oct 19, 2005	15.15	15.39	15.14	15.39	112,547	+0.11(+0.69%)
Oct 18, 2005	15.36	15.36	15.25	15.28	76,164	-0.12(-0.76%)
Oct 17, 2005	15.22	15.42	15.22	15.40	278,477	+0.18(+1.16%)
Oct 14, 2005	15.13	15.25	15.08	15.22	91,465	+0.10(+0.68%)
Oct 13, 2005	15.07	15.16	15.04	15.12	103,706	-0.02(-0.16%)
Oct 12, 2005	15.26	15.26	15.11	15.14	91,465	-0.07(-0.45%)
Oct 11, 2005	15.20	15.31	15.18	15.21	92,485	-0.01(-0.10%)
Oct 10, 2005	15.37	15.38	15.21	15.23	106,766	-0.15(-0.99%)
Oct 07, 2005	15.40	15.45	15.34	15.38	124,108	-0.05(-0.32%)
Oct 06, 2005	15.52	15.55	15.30	15.43	139,409	-0.09(-0.57%)
Oct 05, 2005	15.69	15.69	15.51	15.52	147,909	-0.18(-1.12%)
Oct 04, 2005	15.81	15.86	15.69	15.69	56,783	-0.16(-0.98%)
Oct 03, 2005	15.89	15.91	15.82	15.85	141,789	+0.03(+0.19%)
Sep 30, 2005	15.72	15.83	15.68	15.82	189,732	+0.04(+0.28%)
Sep 29, 2005	15.62	15.78	15.55	15.78	211,833	+0.19(+1.21%)
Sep 28, 2005	15.62	15.66	15.54	15.59	89,085	-0.01(-0.06%)
Sep 27, 2005	15.53	15.64	15.48	15.60	95,206	+0.11(+0.72%)
Sep 26, 2005	15.55	15.61	15.44	15.48	284,598	-0.01(-0.06%)
Sep 23, 2005	15.49	15.55	15.40	15.49	174,431	+0.01(+0.08%)
Sep 22, 2005	15.35	15.53	15.35	15.48	188,712	+0.04(+0.29%)
Sep 21, 2005	15.47	15.53	15.42	15.44	209,793	-0.21(-1.32%)
Sep 20, 2005	15.76	15.80	15.60	15.64	99,626	-0.15(-0.97%)
Sep 19, 2005	15.85	15.91	15.73	15.80	101,326	-0.10(-0.65%)
Sep 16, 2005	15.94	15.96	15.84	15.90	111,867	+0.03(+0.17%)
Sep 15, 2005	15.88	15.88	15.82	15.87	124,788	+0.04(+0.24%)
Sep 14, 2005	15.90	15.92	15.79	15.83	55,763	-0.06(-0.39%)
Sep 13, 2005	15.93	15.99	15.88	15.90	109,487	-0.10(-0.64%)
Sep 12, 2005	16.00	16.05	15.98	16.00	58,143	+0.01(+0.07%)
Sep 09, 2005	15.91	16.02	15.89	15.99	85,005	+0.12(+0.76%)
Sep 08, 2005	15.82	15.93	15.81	15.87	233,595	-0.11(-0.70%)
Sep 07, 2005	15.94	15.98	15.85	15.98	158,450	+0.03(+0.17%)
Sep 06, 2005	15.82	15.95	15.82	15.95	131,928	+0.20(+1.29%)
Sep 02, 2005	15.80	15.86	15.73	15.75	131,248	-0.03(-0.17%)

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.