Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.51	22.77	22.45	22.73	1,434,406	+0.02(+0.09%)
Nov 29, 2005	22.89	22.90	22.69	22.71	650,780	-0.02(-0.09%)
Nov 28, 2005	22.89	22.89	22.65	22.73	636,131	-0.11(-0.49%)
Nov 25, 2005	22.87	22.89	22.74	22.84	370,039	+0.00(+0.00%)
Nov 23, 2005	22.79	22.95	22.71	22.84	1,505,444	+0.00(+0.01%)
Nov 22, 2005	22.64	22.89	22.53	22.84	1,382,632	+0.13(+0.59%)
Nov 21, 2005	22.50	22.74	22.48	22.70	1,198,214	+0.24(+1.05%)
Nov 18, 2005	22.82	22.82	22.24	22.47	2,237,296	-0.16(-0.72%)
Nov 17, 2005	22.42	22.63	22.34	22.63	623,689	+0.23(+1.01%)
Nov 16, 2005	22.20	22.40	22.17	22.40	737,069	+0.28(+1.28%)
Nov 15, 2005	22.14	22.24	22.00	22.12	608,037	-0.02(-0.09%)
Nov 14, 2005	21.76	22.28	21.76	22.14	928,310	-0.09(-0.39%)
Nov 11, 2005	22.23	22.33	22.13	22.23	812,321	+0.01(+0.06%)
Nov 10, 2005	21.93	22.30	21.79	22.22	1,028,044	+0.35(+1.60%)
Nov 09, 2005	21.90	22.10	21.72	21.87	842,221	-0.07(-0.32%)
Nov 08, 2005	21.65	22.01	21.54	21.94	1,563,237	+0.34(+1.58%)
Nov 07, 2005	21.30	21.69	21.30	21.59	2,106,457	+0.37(+1.72%)
Nov 04, 2005	21.38	21.49	21.16	21.23	982,090	-0.16(-0.75%)
Nov 03, 2005	21.48	21.62	21.28	21.39	1,727,588	-0.08(-0.39%)
Nov 02, 2005	21.01	21.49	21.00	21.47	1,447,650	+0.40(+1.88%)
Nov 01, 2005	20.82	21.11	20.70	21.08	1,411,128	+0.25(+1.21%)
Oct 31, 2005	20.71	20.90	20.71	20.82	1,460,292	+0.14(+0.66%)
Oct 28, 2005	20.20	20.76	20.20	20.69	1,467,717	+0.49(+2.42%)
Oct 27, 2005	20.40	20.45	20.18	20.20	1,501,430	-0.25(-1.23%)
Oct 26, 2005	20.44	20.60	20.39	20.45	978,879	-0.07(-0.34%)
Oct 25, 2005	20.67	20.71	20.30	20.52	1,312,999	-0.20(-0.98%)
Oct 24, 2005	20.35	20.75	20.35	20.72	1,085,838	+0.42(+2.08%)
Oct 21, 2005	20.44	20.50	20.18	20.30	1,330,257	-0.31(-1.51%)
Oct 20, 2005	20.88	20.96	20.50	20.61	1,923,645	-0.25(-1.21%)
Oct 19, 2005	20.63	20.87	20.43	20.87	1,778,358	+0.27(+1.32%)
Oct 18, 2005	20.86	20.89	20.56	20.59	1,277,078	-0.34(-1.60%)
Oct 17, 2005	20.88	21.01	20.65	20.93	745,899	-0.03(-0.16%)
Oct 14, 2005	20.61	20.97	20.60	20.96	1,042,091	+0.42(+2.02%)
Oct 13, 2005	20.45	20.66	20.36	20.55	1,080,018	+0.02(+0.08%)
Oct 12, 2005	20.58	20.84	20.34	20.53	930,116	-0.13(-0.63%)
Oct 11, 2005	20.50	20.88	20.50	20.66	1,214,469	+0.16(+0.79%)
Oct 10, 2005	20.82	20.82	20.49	20.50	540,812	-0.33(-1.58%)
Oct 07, 2005	20.52	20.92	20.52	20.83	953,193	+0.33(+1.60%)
Oct 06, 2005	20.60	20.66	20.32	20.50	1,674,610	-0.21(-1.03%)
Oct 05, 2005	20.95	21.12	20.71	20.71	874,931	-0.40(-1.90%)
Oct 04, 2005	21.52	21.62	21.11	21.11	830,382	-0.38(-1.76%)
Oct 03, 2005	21.43	21.71	21.43	21.49	1,154,668	+0.13(+0.59%)
Sep 30, 2005	21.04	21.42	21.04	21.36	1,118,949	+0.33(+1.56%)
Sep 29, 2005	21.08	21.12	20.88	21.04	1,172,327	-0.03(-0.16%)
Sep 28, 2005	21.53	21.53	20.94	21.07	901,821	-0.04(-0.17%)
Sep 27, 2005	21.37	21.37	20.85	21.11	1,807,054	-0.22(-1.04%)
Sep 26, 2005	21.48	21.57	21.17	21.33	1,572,067	-0.05(-0.23%)
Sep 23, 2005	21.38	21.58	21.27	21.38	1,237,345	-0.18(-0.83%)
Sep 22, 2005	21.27	21.67	21.25	21.56	968,043	+0.23(+1.09%)
Sep 21, 2005	21.39	21.42	21.14	21.32	1,372,598	-0.32(-1.49%)
Sep 20, 2005	22.04	22.14	21.55	21.65	1,406,512	-0.33(-1.50%)
Sep 19, 2005	22.26	22.26	21.85	21.98	899,012	-0.20(-0.90%)
Sep 16, 2005	22.00	22.23	21.99	22.18	1,725,380	+0.18(+0.82%)
Sep 15, 2005	22.18	22.23	21.77	22.00	1,104,701	-0.25(-1.11%)
Sep 14, 2005	22.43	22.48	22.08	22.24	779,210	-0.24(-1.08%)
Sep 13, 2005	22.72	22.72	22.43	22.48	651,181	-0.19(-0.85%)
Sep 12, 2005	22.54	22.81	22.52	22.68	873,928	+0.06(+0.28%)
Sep 09, 2005	22.27	22.62	22.27	22.61	1,239,954	+0.33(+1.46%)
Sep 08, 2005	22.32	22.36	22.11	22.29	1,675,012	-0.04(-0.19%)
Sep 07, 2005	21.69	22.33	21.67	22.33	1,838,560	+0.64(+2.96%)
Sep 06, 2005	21.56	21.74	21.48	21.69	747,905	+0.28(+1.30%)
Sep 02, 2005	21.43	21.56	21.38	21.41	819,545	-0.03(-0.15%)

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.