Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	25.36	25.59	25.11	25.18	383,665	-0.32(-1.24%)
Nov 29, 2005	25.07	25.75	25.06	25.49	644,963	+0.45(+1.81%)
Nov 28, 2005	24.78	25.13	24.77	25.04	319,767	+0.19(+0.78%)
Nov 25, 2005	24.67	24.94	24.57	24.85	142,551	+0.11(+0.46%)
Nov 23, 2005	24.66	24.78	24.57	24.73	353,317	+0.25(+1.03%)
Nov 22, 2005	24.56	24.71	24.32	24.48	517,585	-0.26(-1.05%)
Nov 21, 2005	24.47	24.76	24.36	24.74	313,363	+0.22(+0.88%)
Nov 18, 2005	24.57	24.67	24.32	24.52	417,075	+0.03(+0.12%)
Nov 17, 2005	24.06	24.52	24.06	24.50	932,573	+0.45(+1.88%)
Nov 16, 2005	23.56	24.15	23.50	24.04	1,132,897	+0.55(+2.32%)
Nov 15, 2005	23.34	23.53	23.23	23.50	683,942	+0.20(+0.86%)
Nov 14, 2005	23.31	23.32	23.01	23.30	323,665	+0.11(+0.46%)
Nov 11, 2005	22.73	23.29	22.73	23.19	504,917	+0.47(+2.05%)
Nov 10, 2005	22.68	22.86	22.26	22.72	322,273	+0.04(+0.16%)
Nov 09, 2005	22.34	22.74	22.34	22.68	452,435	+0.58(+2.63%)
Nov 08, 2005	22.33	22.41	22.09	22.10	366,263	-0.29(-1.28%)
Nov 07, 2005	22.38	22.61	22.10	22.39	1,278,373	+0.01(+0.06%)
Nov 04, 2005	22.52	22.72	21.85	22.38	1,568,906	-0.44(-1.92%)
Nov 03, 2005	24.59	24.59	22.80	22.81	2,302,686	-1.93(-7.81%)
Nov 02, 2005	24.42	24.83	24.29	24.75	580,230	+0.29(+1.20%)
Nov 01, 2005	24.44	24.52	24.22	24.45	529,279	-0.05(-0.21%)
Oct 31, 2005	24.21	24.60	24.13	24.50	554,755	+0.41(+1.70%)
Oct 28, 2005	23.37	24.09	23.37	24.09	650,671	+0.90(+3.87%)
Oct 27, 2005	23.46	23.55	23.19	23.20	378,235	-0.27(-1.16%)
Oct 26, 2005	23.07	23.68	23.03	23.47	673,919	+0.50(+2.19%)
Oct 25, 2005	23.04	23.16	22.70	22.97	559,349	-0.19(-0.81%)
Oct 24, 2005	22.79	23.16	22.78	23.15	312,249	+0.43(+1.90%)
Oct 21, 2005	22.81	22.96	22.61	22.72	334,523	-0.09(-0.38%)
Oct 20, 2005	22.62	22.97	22.61	22.81	600,137	+0.22(+0.95%)
Oct 19, 2005	22.48	22.68	22.30	22.59	652,342	+0.01(+0.06%)
Oct 18, 2005	22.74	22.76	22.46	22.58	385,614	-0.27(-1.16%)
Oct 17, 2005	22.77	22.94	22.59	22.84	431,275	+0.09(+0.38%)
Oct 14, 2005	22.91	22.95	22.46	22.76	277,308	-0.01(-0.03%)
Oct 13, 2005	22.74	22.85	22.63	22.76	627,840	-0.07(-0.31%)
Oct 12, 2005	23.14	23.27	22.73	22.84	654,012	-0.37(-1.61%)
Oct 11, 2005	23.38	23.56	23.13	23.21	461,066	-0.18(-0.77%)
Oct 10, 2005	23.27	23.68	23.25	23.39	701,622	+0.08(+0.34%)
Oct 07, 2005	23.06	23.46	23.06	23.31	832,480	+0.17(+0.71%)
Oct 06, 2005	22.99	23.24	22.77	23.14	669,604	+0.32(+1.38%)
Oct 05, 2005	23.09	23.16	22.80	22.83	691,181	-0.37(-1.58%)
Oct 04, 2005	23.12	23.60	23.12	23.20	392,992	+0.08(+0.34%)
Oct 03, 2005	23.60	23.65	22.92	23.12	1,125,937	-0.60(-2.51%)
Sep 30, 2005	23.32	23.73	23.17	23.71	543,061	+0.40(+1.69%)
Sep 29, 2005	23.22	23.32	22.91	23.32	412,342	+0.09(+0.40%)
Sep 28, 2005	23.33	23.56	23.02	23.22	634,523	+0.22(+0.97%)
Sep 27, 2005	22.76	23.02	22.56	23.00	429,743	+0.27(+1.17%)
Sep 26, 2005	22.59	22.86	22.59	22.74	427,098	+0.19(+0.83%)
Sep 23, 2005	22.44	22.58	22.23	22.55	869,650	+0.05(+0.22%)
Sep 22, 2005	22.58	22.58	22.36	22.50	433,084	-0.15(-0.67%)
Sep 21, 2005	22.48	22.75	22.32	22.65	746,309	+0.07(+0.32%)
Sep 20, 2005	22.89	23.02	22.45	22.58	385,057	-0.30(-1.32%)
Sep 19, 2005	22.81	23.02	22.65	22.88	485,149	+0.03(+0.13%)
Sep 16, 2005	22.99	23.02	22.82	22.85	451,599	-0.06(-0.28%)
Sep 15, 2005	23.04	23.09	22.84	22.91	380,602	-0.11(-0.50%)
Sep 14, 2005	23.00	23.20	22.99	23.03	357,493	-0.02(-0.09%)
Sep 13, 2005	23.65	23.68	23.00	23.05	676,147	-0.70(-2.96%)
Sep 12, 2005	23.35	23.83	23.27	23.76	1,033,362	-0.35(-1.46%)
Sep 09, 2005	23.82	24.11	23.66	24.11	250,301	+0.36(+1.51%)
Sep 08, 2005	23.70	23.86	23.65	23.75	468,305	+0.02(+0.09%)
Sep 07, 2005	23.65	23.83	23.54	23.73	363,340	+0.11(+0.46%)
Sep 06, 2005	23.70	24.04	23.50	23.62	292,760	-0.06(-0.24%)
Sep 02, 2005	24.03	24.03	23.57	23.68	212,853	-0.29(-1.23%)

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.