Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.86	18.99	18.65	18.66	3,746,617	-0.18(-0.98%)
Nov 29, 2005	18.92	19.00	18.82	18.85	3,046,755	+0.05(+0.25%)
Nov 28, 2005	18.80	18.90	18.73	18.80	2,960,955	-0.07(-0.38%)
Nov 25, 2005	18.81	18.87	18.79	18.87	502,016	+0.07(+0.38%)
Nov 23, 2005	18.62	18.86	18.55	18.80	4,881,202	+0.23(+1.25%)
Nov 22, 2005	18.60	18.66	18.47	18.57	5,002,668	+0.00(+0.00%)
Nov 21, 2005	18.58	18.64	18.49	18.57	2,999,144	+0.04(+0.22%)
Nov 18, 2005	18.59	18.71	18.33	18.53	5,385,742	-0.04(-0.19%)
Nov 17, 2005	18.31	18.59	18.31	18.56	5,226,759	+0.27(+1.46%)
Nov 16, 2005	18.11	18.36	18.11	18.30	5,812,388	+0.17(+0.92%)
Nov 15, 2005	18.07	18.27	18.01	18.13	3,910,647	+0.04(+0.20%)
Nov 14, 2005	18.13	18.31	18.08	18.09	4,644,493	-0.12(-0.65%)
Nov 11, 2005	18.37	18.41	18.13	18.21	3,107,825	-0.17(-0.91%)
Nov 10, 2005	18.43	18.54	18.15	18.38	4,856,134	-0.09(-0.48%)
Nov 09, 2005	18.22	18.58	18.22	18.47	5,438,568	+0.16(+0.88%)
Nov 08, 2005	18.22	18.44	18.19	18.31	2,940,935	-0.01(-0.03%)
Nov 07, 2005	18.78	18.78	18.25	18.31	7,015,781	-0.05(-0.26%)
Nov 04, 2005	18.37	18.59	18.32	18.36	4,882,716	-0.02(-0.13%)
Nov 03, 2005	18.31	18.53	18.30	18.38	6,621,099	-0.01(-0.06%)
Nov 02, 2005	18.26	18.43	18.14	18.40	8,333,911	+0.07(+0.39%)
Nov 01, 2005	18.75	18.75	18.31	18.33	5,628,843	-0.37(-1.97%)
Oct 31, 2005	18.69	18.78	18.52	18.69	4,382,718	+0.24(+1.29%)
Oct 28, 2005	17.99	18.50	17.99	18.46	5,802,799	+0.36(+2.00%)
Oct 27, 2005	18.20	18.40	18.08	18.09	3,730,298	-0.21(-1.14%)
Oct 26, 2005	18.60	18.60	18.25	18.30	7,479,944	-0.23(-1.22%)
Oct 25, 2005	18.40	18.68	18.34	18.53	7,295,389	+0.02(+0.13%)
Oct 24, 2005	17.92	18.53	17.92	18.50	4,118,924	+0.46(+2.57%)
Oct 21, 2005	17.65	18.13	17.24	18.04	4,459,770	+0.24(+1.34%)
Oct 20, 2005	18.16	18.33	17.71	17.80	5,424,604	-0.48(-2.63%)
Oct 19, 2005	18.19	18.30	17.84	18.28	11,455,868	+0.05(+0.26%)
Oct 18, 2005	18.65	18.65	18.15	18.24	3,919,732	-0.31(-1.67%)
Oct 17, 2005	18.22	18.66	18.22	18.55	5,803,135	+0.20(+1.10%)
Oct 14, 2005	18.19	18.35	18.11	18.34	7,061,373	+0.21(+1.15%)
Oct 13, 2005	18.37	18.46	17.99	18.14	14,365,511	-0.39(-2.12%)
Oct 12, 2005	18.81	19.00	18.47	18.53	7,386,573	-0.36(-1.89%)
Oct 11, 2005	18.90	19.06	18.84	18.88	3,790,695	+0.04(+0.22%)
Oct 10, 2005	19.34	19.43	18.78	18.84	3,655,265	-0.34(-1.77%)
Oct 07, 2005	19.06	19.22	18.97	19.18	2,930,504	+0.17(+0.88%)
Oct 06, 2005	19.20	19.28	18.69	19.01	12,676,253	-0.26(-1.33%)
Oct 05, 2005	19.79	19.91	19.27	19.27	5,900,208	-0.58(-2.91%)
Oct 04, 2005	20.03	20.24	19.85	19.85	3,820,136	-0.35(-1.74%)
Oct 03, 2005	19.95	20.20	19.95	20.20	4,321,648	+0.23(+1.13%)
Sep 30, 2005	20.00	20.08	19.89	19.97	2,520,681	-0.02(-0.09%)
Sep 29, 2005	19.75	20.07	19.71	19.99	3,222,225	+0.20(+0.99%)
Sep 28, 2005	19.71	19.84	19.64	19.79	2,674,785	+0.20(+1.03%)
Sep 27, 2005	19.59	19.65	19.43	19.59	1,683,706	+0.01(+0.03%)
Sep 26, 2005	19.54	19.63	19.46	19.59	1,211,636	+0.16(+0.83%)
Sep 23, 2005	19.43	19.45	19.29	19.43	3,113,545	+0.05(+0.25%)
Sep 22, 2005	19.39	19.45	19.25	19.38	3,899,207	-0.11(-0.55%)
Sep 21, 2005	19.82	19.85	19.32	19.48	4,530,429	-0.34(-1.74%)
Sep 20, 2005	19.96	20.01	19.78	19.83	2,408,972	-0.08(-0.39%)
Sep 19, 2005	19.98	20.07	19.89	19.91	1,781,451	-0.06(-0.30%)
Sep 16, 2005	19.89	19.97	19.73	19.97	2,787,335	+0.04(+0.21%)
Sep 15, 2005	19.89	19.92	19.89	19.92	25,235	+0.17(+0.87%)
Sep 14, 2005	19.73	19.84	19.67	19.75	1,182,531	+0.07(+0.36%)
Sep 13, 2005	19.92	19.92	19.68	19.68	2,954,057	-0.17(-0.87%)
Sep 12, 2005	19.97	20.06	19.75	19.85	1,998,140	-0.02(-0.09%)
Sep 09, 2005	19.70	19.92	19.67	19.87	5,761,918	+0.23(+1.18%)
Sep 08, 2005	19.83	19.84	19.60	19.64	2,591,508	-0.17(-0.87%)
Sep 07, 2005	19.81	19.85	19.69	19.81	2,596,555	+0.01(+0.06%)
Sep 06, 2005	19.73	19.90	19.69	19.80	3,413,005	+0.18(+0.94%)
Sep 02, 2005	19.63	19.70	19.56	19.62	1,650,900	+0.01(+0.03%)

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.