Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.14	21.34	20.96	21.04	544,791	-0.34(-1.59%)
Nov 29, 2005	21.65	21.75	21.28	21.38	648,753	-0.23(-1.06%)
Nov 28, 2005	21.94	22.24	21.56	21.61	325,385	-0.13(-0.58%)
Nov 25, 2005	21.68	21.95	21.64	21.74	320,970	+0.14(+0.66%)
Nov 23, 2005	21.48	21.60	21.42	21.60	589,580	+0.05(+0.22%)
Nov 22, 2005	21.61	21.64	21.40	21.55	85,793	-0.06(-0.26%)
Nov 21, 2005	21.32	21.62	21.32	21.61	446,506	+0.13(+0.59%)
Nov 18, 2005	21.64	21.79	21.37	21.48	365,759	-0.13(-0.59%)
Nov 17, 2005	21.40	21.81	21.32	21.61	179,536	+0.24(+1.11%)
Nov 16, 2005	21.32	21.38	21.24	21.37	175,625	+0.05(+0.22%)
Nov 15, 2005	21.40	21.46	20.71	21.32	474,642	-0.32(-1.47%)
Nov 14, 2005	21.76	21.92	21.42	21.64	78,602	-0.16(-0.73%)
Nov 11, 2005	22.11	22.46	21.40	21.80	635,757	-0.20(-0.90%)
Nov 10, 2005	22.46	22.51	20.77	21.99	165,657	-0.40(-1.77%)
Nov 09, 2005	22.68	22.84	22.27	22.39	552,235	-0.32(-1.40%)
Nov 08, 2005	22.79	22.93	22.59	22.71	144,587	-0.08(-0.35%)
Nov 07, 2005	22.87	23.34	22.67	22.79	213,475	-0.04(-0.17%)
Nov 04, 2005	22.63	23.24	22.47	22.83	329,044	+0.36(+1.59%)
Nov 03, 2005	22.64	22.95	22.27	22.47	511,483	+0.23(+1.03%)
Nov 02, 2005	22.07	22.31	21.84	22.24	342,040	+0.25(+1.12%)
Nov 01, 2005	20.92	22.19	20.88	21.99	372,320	+1.15(+5.51%)
Oct 31, 2005	20.96	21.04	20.81	20.85	202,877	-0.08(-0.38%)
Oct 28, 2005	20.93	21.23	20.91	20.92	229,372	-0.01(-0.04%)
Oct 27, 2005	21.36	21.38	20.85	20.93	817,565	-0.37(-1.75%)
Oct 26, 2005	21.40	21.73	21.16	21.30	369,292	+0.39(+1.86%)
Oct 25, 2005	20.96	21.11	20.82	20.92	96,518	-0.10(-0.45%)
Oct 24, 2005	21.08	21.15	20.82	21.01	165,910	+0.09(+0.42%)
Oct 21, 2005	20.73	20.96	20.73	20.92	45,798	+0.32(+1.54%)
Oct 20, 2005	21.18	21.42	20.53	20.61	212,087	-0.54(-2.55%)
Oct 19, 2005	21.14	21.16	20.57	21.15	106,106	+0.01(+0.04%)
Oct 18, 2005	20.75	21.15	20.65	21.14	183,952	+0.47(+2.26%)
Oct 17, 2005	20.62	21.22	20.41	20.67	890,490	+0.25(+1.20%)
Oct 14, 2005	20.82	21.00	20.09	20.43	188,998	-0.36(-1.72%)
Oct 13, 2005	21.19	21.19	20.22	20.78	146,354	-0.44(-2.09%)
Oct 12, 2005	21.84	21.98	21.03	21.23	74,060	-0.48(-2.23%)
Oct 11, 2005	21.60	22.03	21.42	21.71	1,093,998	+0.11(+0.51%)
Oct 10, 2005	23.58	22.69	21.47	21.60	238,582	-0.44(-1.98%)
Oct 07, 2005	21.76	22.31	21.32	22.03	300,530	+0.47(+2.17%)
Oct 06, 2005	23.67	23.92	21.24	21.57	474,642	-2.12(-8.94%)
Oct 05, 2005	23.82	24.09	23.68	23.68	155,059	-0.10(-0.43%)
Oct 04, 2005	23.66	23.83	23.62	23.79	134,620	+0.24(+1.01%)
Oct 03, 2005	22.75	23.66	22.75	23.55	142,695	+0.90(+3.99%)
Sep 30, 2005	22.30	22.80	22.30	22.64	247,540	+0.54(+2.44%)
Sep 29, 2005	22.15	22.26	22.03	22.11	43,023	+0.01(+0.04%)
Sep 28, 2005	22.35	22.43	21.92	22.10	127,933	-0.06(-0.25%)
Sep 27, 2005	22.31	22.35	21.81	22.15	145,218	+0.52(+2.42%)
Sep 26, 2005	21.08	21.68	20.96	21.63	209,185	+1.01(+4.88%)
Sep 23, 2005	20.62	20.73	20.45	20.62	87,938	+0.02(+0.08%)
Sep 22, 2005	20.96	21.21	20.25	20.61	120,868	-0.15(-0.73%)
Sep 21, 2005	20.54	21.08	20.41	20.76	160,232	+0.42(+2.07%)
Sep 20, 2005	19.51	20.40	19.51	20.34	167,550	+0.92(+4.73%)
Sep 19, 2005	19.26	19.42	19.25	19.42	81,251	+0.28(+1.45%)
Sep 16, 2005	19.26	19.27	19.00	19.14	45,924	-0.01(-0.04%)
Sep 15, 2005	19.18	19.19	18.90	19.15	34,443	+0.01(+0.04%)
Sep 14, 2005	18.98	19.18	18.98	19.14	44,663	+0.10(+0.54%)
Sep 13, 2005	18.92	19.10	18.92	19.04	41,004	+0.11(+0.59%)
Sep 12, 2005	18.81	19.02	18.79	18.93	62,831	+0.04(+0.21%)
Sep 09, 2005	18.90	18.98	18.65	18.89	95,887	+0.02(+0.13%)
Sep 08, 2005	18.94	18.98	18.68	18.86	61,822	+0.05(+0.25%)
Sep 07, 2005	18.86	18.90	18.71	18.82	131,466	+0.11(+0.59%)
Sep 06, 2005	17.79	18.79	17.79	18.71	129,574	+0.99(+5.59%)
Sep 02, 2005	17.70	17.83	17.60	17.71	73,429	+0.09(+0.49%)

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.