Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.87	17.17	16.69	17.07	2,008,525	+0.41(+2.47%)
Nov 29, 2005	16.57	16.88	16.52	16.66	1,956,528	+0.23(+1.42%)
Nov 28, 2005	17.02	17.03	16.40	16.43	1,696,881	-0.73(-4.27%)
Nov 25, 2005	17.18	17.23	16.97	17.16	611,733	-0.06(-0.36%)
Nov 23, 2005	17.12	17.43	16.92	17.22	1,701,299	+0.03(+0.19%)
Nov 22, 2005	17.07	17.23	16.96	17.19	1,638,426	+0.31(+1.83%)
Nov 21, 2005	16.26	16.88	16.19	16.88	1,881,081	+0.69(+4.29%)
Nov 18, 2005	16.18	16.24	15.97	16.19	3,147,709	-0.02(-0.11%)
Nov 17, 2005	16.07	16.44	15.97	16.20	3,729,876	+0.14(+0.84%)
Nov 16, 2005	15.90	16.07	15.18	16.07	3,557,571	+0.17(+1.09%)
Nov 15, 2005	15.90	16.20	15.77	15.90	2,116,258	-0.02(-0.13%)
Nov 14, 2005	15.98	16.10	15.67	15.92	1,448,449	+0.09(+0.56%)
Nov 11, 2005	15.64	15.90	15.48	15.83	1,209,193	+0.16(+1.03%)
Nov 10, 2005	16.22	16.22	15.54	15.67	2,098,586	-0.61(-3.74%)
Nov 09, 2005	16.33	16.90	16.07	16.27	2,588,313	-0.01(-0.09%)
Nov 08, 2005	16.12	16.51	15.96	16.29	1,655,759	+0.13(+0.80%)
Nov 07, 2005	16.30	16.33	15.83	16.16	2,175,732	-0.14(-0.85%)
Nov 04, 2005	16.96	16.98	16.22	16.30	2,127,813	-0.66(-3.90%)
Nov 03, 2005	17.05	17.19	16.76	16.96	1,968,083	+0.04(+0.26%)
Nov 02, 2005	16.45	16.95	16.42	16.92	1,544,967	+0.33(+2.00%)
Nov 01, 2005	16.17	16.59	16.17	16.58	1,669,013	+0.28(+1.73%)
Oct 31, 2005	16.26	16.55	15.95	16.30	2,212,436	+0.27(+1.71%)
Oct 28, 2005	15.61	16.10	15.35	16.03	2,825,530	+0.53(+3.42%)
Oct 27, 2005	15.94	16.12	15.46	15.50	1,991,533	-0.42(-2.64%)
Oct 26, 2005	15.97	16.55	15.69	15.92	1,869,866	-0.12(-0.77%)
Oct 25, 2005	15.61	16.18	15.60	16.04	2,244,043	+0.62(+4.05%)
Oct 24, 2005	14.85	15.46	14.78	15.42	1,617,016	+0.57(+3.82%)
Oct 21, 2005	14.61	15.22	14.50	14.85	1,951,090	+0.17(+1.16%)
Oct 20, 2005	15.02	15.26	14.43	14.68	2,168,596	-0.46(-3.01%)
Oct 19, 2005	14.92	15.17	14.44	15.14	2,540,734	+0.16(+1.08%)
Oct 18, 2005	15.49	15.79	14.95	14.97	2,755,860	-0.61(-3.91%)
Oct 17, 2005	15.45	15.71	15.45	15.58	1,879,381	+0.37(+2.42%)
Oct 14, 2005	14.94	15.23	14.68	15.22	2,450,333	+0.21(+1.43%)
Oct 13, 2005	15.33	15.37	14.64	15.00	2,948,556	-0.42(-2.71%)
Oct 12, 2005	15.51	15.59	15.04	15.42	2,805,138	-0.06(-0.38%)
Oct 11, 2005	15.61	15.65	15.47	15.48	2,637,591	+0.12(+0.81%)
Oct 10, 2005	15.79	15.88	15.30	15.35	1,840,978	-0.43(-2.72%)
Oct 07, 2005	15.58	15.88	15.40	15.78	2,222,632	+0.30(+1.92%)
Oct 06, 2005	15.96	16.04	15.30	15.49	3,415,513	-0.74(-4.57%)
Oct 05, 2005	17.15	17.26	16.23	16.23	3,108,626	-0.92(-5.35%)
Oct 04, 2005	17.70	17.74	17.15	17.15	1,645,223	-0.72(-4.02%)
Oct 03, 2005	17.77	18.01	17.51	17.86	1,453,887	+0.09(+0.53%)
Sep 30, 2005	17.89	18.01	17.70	17.77	1,528,994	-0.14(-0.80%)
Sep 29, 2005	17.96	18.10	17.86	17.91	1,500,106	+0.06(+0.31%)
Sep 28, 2005	17.71	17.89	17.52	17.86	1,059,998	+0.15(+0.86%)
Sep 27, 2005	17.48	17.74	17.38	17.70	1,979,638	+0.19(+1.11%)
Sep 26, 2005	17.10	17.59	17.10	17.51	1,957,207	+0.41(+2.37%)
Sep 23, 2005	17.15	17.61	17.03	17.10	1,974,880	-0.45(-2.58%)
Sep 22, 2005	17.76	17.92	17.16	17.56	1,707,756	-0.06(-0.32%)
Sep 21, 2005	17.95	17.97	17.49	17.61	1,914,726	-0.01(-0.07%)
Sep 20, 2005	17.93	18.08	17.51	17.63	1,618,375	-0.36(-2.00%)
Sep 19, 2005	17.81	18.24	17.80	17.98	1,682,947	+0.35(+2.00%)
Sep 16, 2005	17.48	17.95	17.46	17.63	2,029,596	+0.07(+0.42%)
Sep 15, 2005	17.56	17.72	17.25	17.56	1,024,653	+0.13(+0.73%)
Sep 14, 2005	17.25	17.49	17.07	17.43	1,267,308	+0.28(+1.63%)
Sep 13, 2005	17.21	17.34	17.07	17.15	1,065,436	-0.06(-0.36%)
Sep 12, 2005	17.43	17.43	17.07	17.21	1,354,990	-0.27(-1.53%)
Sep 09, 2005	17.29	17.58	17.20	17.48	1,278,183	+0.34(+1.97%)
Sep 08, 2005	17.37	17.45	17.10	17.14	1,207,834	-0.15(-0.87%)
Sep 07, 2005	17.43	17.53	17.18	17.29	1,634,348	-0.06(-0.37%)
Sep 06, 2005	17.43	17.65	17.00	17.36	2,161,459	+0.20(+1.18%)
Sep 02, 2005	17.28	17.40	17.01	17.15	1,307,410	-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.