Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.33	19.37	19.20	19.21	25,699	-0.19(-0.98%)
Nov 29, 2005	19.39	19.48	19.37	19.40	41,334	+0.17(+0.90%)
Nov 28, 2005	19.59	19.59	19.22	19.22	30,192	-0.57(-2.89%)
Nov 25, 2005	19.81	19.85	19.75	19.80	22,644	-0.18(-0.89%)
Nov 23, 2005	19.84	20.00	19.80	19.98	21,745	+0.14(+0.73%)
Nov 22, 2005	19.84	19.84	19.67	19.83	15,994	-0.18(-0.89%)
Nov 21, 2005	20.03	20.04	19.88	20.01	49,601	+0.04(+0.22%)
Nov 18, 2005	19.93	19.98	19.84	19.96	36,482	+0.17(+0.87%)
Nov 17, 2005	19.80	19.80	19.71	19.79	28,394	-0.01(-0.06%)
Nov 16, 2005	19.85	19.85	19.64	19.80	27,136	+0.01(+0.06%)
Nov 15, 2005	19.43	20.02	19.73	19.79	47,624	+0.36(+1.86%)
Nov 14, 2005	19.61	19.61	19.43	19.43	19,409	-0.41(-2.05%)
Nov 11, 2005	19.80	19.86	19.61	19.84	45,108	-0.08(-0.42%)
Nov 10, 2005	20.03	20.03	19.76	19.92	105,672	+0.49(+2.52%)
Nov 09, 2005	19.46	19.64	19.40	19.43	64,877	+0.21(+1.07%)
Nov 08, 2005	18.78	19.29	18.75	19.22	51,039	+0.62(+3.32%)
Nov 07, 2005	18.64	18.64	18.36	18.61	109,805	-0.17(-0.89%)
Nov 04, 2005	18.53	18.95	18.45	18.77	154,015	+0.01(+0.06%)
Nov 03, 2005	18.67	18.88	18.52	18.76	107,828	+0.82(+4.56%)
Nov 02, 2005	17.78	17.97	17.68	17.95	30,192	+0.22(+1.26%)
Nov 01, 2005	17.56	17.75	17.47	17.72	92,373	+0.77(+4.53%)
Oct 31, 2005	16.83	16.99	16.83	16.95	47,624	+0.36(+2.15%)
Oct 28, 2005	16.44	16.64	16.44	16.60	86,802	-0.17(-1.03%)
Oct 27, 2005	17.31	17.34	16.75	16.77	117,533	-0.65(-3.74%)
Oct 26, 2005	17.39	17.62	17.39	17.42	27,316	-0.16(-0.92%)
Oct 25, 2005	17.67	17.81	17.52	17.58	65,416	-0.48(-2.68%)
Oct 24, 2005	17.91	18.17	17.91	18.07	53,734	+0.02(+0.09%)
Oct 21, 2005	18.03	18.14	17.89	18.05	111,243	-0.01(-0.03%)
Oct 20, 2005	18.36	18.36	18.06	18.06	51,937	-0.33(-1.82%)
Oct 19, 2005	18.38	18.41	18.16	18.39	93,631	+0.00(+0.00%)
Oct 18, 2005	18.60	18.67	18.39	18.39	49,062	-0.07(-0.39%)
Oct 17, 2005	18.39	18.50	18.38	18.46	51,218	-0.06(-0.33%)
Oct 14, 2005	18.45	18.52	18.38	18.52	51,218	-0.10(-0.54%)
Oct 13, 2005	18.75	18.75	18.53	18.62	26,597	+0.25(+1.36%)
Oct 12, 2005	18.70	18.70	18.36	18.37	75,120	-0.52(-2.77%)
Oct 11, 2005	18.93	19.00	18.78	18.90	39,177	+0.06(+0.32%)
Oct 10, 2005	18.92	18.94	18.75	18.84	37,380	+0.05(+0.27%)
Oct 07, 2005	18.64	18.85	18.64	18.79	60,923	+0.31(+1.69%)
Oct 06, 2005	18.89	18.89	18.38	18.47	164,798	-0.48(-2.55%)
Oct 05, 2005	19.25	19.33	18.95	18.96	51,937	-0.32(-1.67%)
Oct 04, 2005	19.61	19.61	19.28	19.28	38,458	-0.34(-1.73%)
Oct 03, 2005	19.75	19.81	19.61	19.62	31,270	+0.01(+0.03%)
Sep 30, 2005	19.64	19.74	19.46	19.61	57,329	-0.14(-0.70%)
Sep 29, 2005	19.48	19.75	19.39	19.75	93,811	+0.95(+5.06%)
Sep 28, 2005	18.64	18.81	18.64	18.80	44,030	+0.14(+0.78%)
Sep 27, 2005	18.87	18.92	18.53	18.66	94,529	-0.30(-1.59%)
Sep 26, 2005	18.91	19.06	18.76	18.96	35,044	-0.02(-0.12%)
Sep 23, 2005	18.98	19.03	18.78	18.98	45,467	+0.24(+1.31%)
Sep 22, 2005	18.84	18.84	18.57	18.74	50,320	-0.09(-0.50%)
Sep 21, 2005	18.89	18.99	18.79	18.83	30,012	+0.05(+0.27%)
Sep 20, 2005	18.92	19.09	18.76	18.78	46,366	-0.13(-0.71%)
Sep 19, 2005	18.70	18.92	18.70	18.91	45,288	+0.16(+0.83%)
Sep 16, 2005	18.92	19.08	18.60	18.76	79,613	-0.30(-1.58%)
Sep 15, 2005	19.19	19.22	19.06	19.06	19,049	-0.18(-0.95%)
Sep 14, 2005	19.26	19.44	19.14	19.24	77,996	+0.04(+0.23%)
Sep 13, 2005	19.20	19.25	19.02	19.20	33,786	-0.06(-0.32%)
Sep 12, 2005	19.28	19.64	19.20	19.26	65,595	+0.04(+0.20%)
Sep 09, 2005	19.31	19.33	19.11	19.22	70,807	-0.12(-0.60%)
Sep 08, 2005	19.36	19.44	19.25	19.34	34,505	+0.01(+0.03%)
Sep 07, 2005	19.17	19.39	19.13	19.33	54,992	+0.30(+1.58%)
Sep 06, 2005	19.21	19.23	18.68	19.03	154,554	-0.23(-1.18%)
Sep 02, 2005	19.48	19.61	19.26	19.26	89,138	-0.30(-1.54%)

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.