Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.51	22.76	22.45	22.72	1,434,560	+0.02(+0.09%)
Nov 29, 2005	22.89	22.90	22.69	22.70	650,850	-0.02(-0.09%)
Nov 28, 2005	22.89	22.89	22.65	22.72	636,200	-0.11(-0.49%)
Nov 25, 2005	22.87	22.88	22.74	22.84	370,079	+0.00(+0.00%)
Nov 23, 2005	22.78	22.95	22.71	22.84	1,505,606	+0.00(+0.01%)
Nov 22, 2005	22.63	22.88	22.53	22.83	1,382,781	+0.13(+0.59%)
Nov 21, 2005	22.50	22.74	22.48	22.70	1,198,344	+0.24(+1.05%)
Nov 18, 2005	22.82	22.82	22.23	22.47	2,237,537	-0.16(-0.72%)
Nov 17, 2005	22.42	22.63	22.34	22.63	623,757	+0.23(+1.01%)
Nov 16, 2005	22.20	22.40	22.16	22.40	737,149	+0.28(+1.28%)
Nov 15, 2005	22.14	22.24	22.00	22.12	608,102	-0.02(-0.09%)
Nov 14, 2005	21.76	22.28	21.76	22.14	928,410	-0.09(-0.39%)
Nov 11, 2005	22.23	22.33	22.12	22.23	812,409	+0.01(+0.06%)
Nov 10, 2005	21.92	22.30	21.79	22.21	1,028,155	+0.35(+1.60%)
Nov 09, 2005	21.90	22.09	21.72	21.86	842,312	-0.07(-0.32%)
Nov 08, 2005	21.64	22.01	21.54	21.93	1,563,406	+0.34(+1.58%)
Nov 07, 2005	21.29	21.69	21.29	21.59	2,106,685	+0.37(+1.72%)
Nov 04, 2005	21.38	21.49	21.15	21.23	982,196	-0.16(-0.75%)
Nov 03, 2005	21.48	21.62	21.28	21.39	1,727,774	-0.08(-0.39%)
Nov 02, 2005	21.01	21.49	21.00	21.47	1,447,806	+0.40(+1.88%)
Nov 01, 2005	20.82	21.10	20.70	21.07	1,411,280	+0.25(+1.21%)
Oct 31, 2005	20.70	20.89	20.70	20.82	1,460,450	+0.14(+0.66%)
Oct 28, 2005	20.20	20.75	20.20	20.68	1,467,876	+0.49(+2.42%)
Oct 27, 2005	20.40	20.45	20.17	20.20	1,501,592	-0.25(-1.23%)
Oct 26, 2005	20.44	20.60	20.39	20.45	978,985	-0.07(-0.34%)
Oct 25, 2005	20.66	20.70	20.30	20.52	1,313,141	-0.20(-0.98%)
Oct 24, 2005	20.35	20.74	20.35	20.72	1,085,955	+0.42(+2.08%)
Oct 21, 2005	20.44	20.50	20.18	20.30	1,330,400	-0.31(-1.51%)
Oct 20, 2005	20.88	20.96	20.50	20.61	1,923,852	-0.25(-1.21%)
Oct 19, 2005	20.63	20.87	20.43	20.86	1,778,550	+0.27(+1.32%)
Oct 18, 2005	20.86	20.89	20.56	20.59	1,277,216	-0.34(-1.60%)
Oct 17, 2005	20.88	21.01	20.65	20.93	745,979	-0.03(-0.16%)
Oct 14, 2005	20.61	20.97	20.60	20.96	1,042,204	+0.42(+2.02%)
Oct 13, 2005	20.45	20.66	20.36	20.55	1,080,135	+0.02(+0.08%)
Oct 12, 2005	20.58	20.84	20.34	20.53	930,216	-0.13(-0.63%)
Oct 11, 2005	20.50	20.87	20.50	20.66	1,214,600	+0.16(+0.79%)
Oct 10, 2005	20.82	20.82	20.49	20.50	540,870	-0.33(-1.58%)
Oct 07, 2005	20.52	20.91	20.52	20.82	953,296	+0.33(+1.60%)
Oct 06, 2005	20.60	20.66	20.32	20.50	1,674,791	-0.21(-1.03%)
Oct 05, 2005	20.94	21.12	20.71	20.71	875,025	-0.40(-1.90%)
Oct 04, 2005	21.52	21.62	21.11	21.11	830,471	-0.38(-1.76%)
Oct 03, 2005	21.43	21.70	21.43	21.49	1,154,793	+0.13(+0.59%)
Sep 30, 2005	21.04	21.42	21.04	21.36	1,119,069	+0.33(+1.56%)
Sep 29, 2005	21.08	21.12	20.88	21.03	1,172,454	-0.03(-0.16%)
Sep 28, 2005	21.53	21.53	20.93	21.07	901,918	-0.04(-0.17%)
Sep 27, 2005	21.37	21.37	20.84	21.10	1,807,249	-0.22(-1.04%)
Sep 26, 2005	21.48	21.57	21.17	21.33	1,572,236	-0.05(-0.23%)
Sep 23, 2005	21.38	21.58	21.26	21.38	1,237,479	-0.18(-0.83%)
Sep 22, 2005	21.26	21.66	21.25	21.56	968,147	+0.23(+1.09%)
Sep 21, 2005	21.39	21.42	21.14	21.32	1,372,747	-0.32(-1.49%)
Sep 20, 2005	22.04	22.14	21.55	21.64	1,406,664	-0.33(-1.50%)
Sep 19, 2005	22.26	22.26	21.85	21.97	899,109	-0.20(-0.90%)
Sep 16, 2005	21.99	22.23	21.99	22.17	1,725,567	+0.18(+0.82%)
Sep 15, 2005	22.17	22.23	21.76	21.99	1,104,820	-0.25(-1.11%)
Sep 14, 2005	22.43	22.48	22.08	22.24	779,294	-0.24(-1.08%)
Sep 13, 2005	22.72	22.72	22.43	22.48	651,252	-0.19(-0.85%)
Sep 12, 2005	22.54	22.80	22.52	22.67	874,022	+0.06(+0.28%)
Sep 09, 2005	22.27	22.62	22.26	22.61	1,240,088	+0.33(+1.46%)
Sep 08, 2005	22.32	22.36	22.11	22.29	1,675,193	-0.04(-0.19%)
Sep 07, 2005	21.68	22.33	21.66	22.33	1,838,758	+0.64(+2.96%)
Sep 06, 2005	21.56	21.73	21.48	21.69	747,986	+0.28(+1.30%)
Sep 02, 2005	21.43	21.56	21.38	21.41	819,634	-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.