Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.52	24.56	23.88	23.98	374,906	-0.06(-0.26%)
Nov 29, 2005	23.96	24.27	23.87	24.04	214,259	+0.17(+0.72%)
Nov 28, 2005	23.84	23.88	23.64	23.87	206,159	+0.16(+0.68%)
Nov 25, 2005	23.72	23.83	23.63	23.71	43,970	+0.12(+0.51%)
Nov 23, 2005	23.62	24.05	23.53	23.59	259,001	+0.02(+0.09%)
Nov 22, 2005	23.98	24.06	23.02	23.57	524,367	+0.57(+2.46%)
Nov 21, 2005	22.87	23.09	22.63	23.01	108,961	+0.12(+0.54%)
Nov 18, 2005	22.71	22.91	22.38	22.88	103,176	+0.37(+1.63%)
Nov 17, 2005	21.89	22.51	21.89	22.51	91,026	+0.67(+3.09%)
Nov 16, 2005	22.06	22.11	21.73	21.84	140,782	-0.20(-0.89%)
Nov 15, 2005	22.17	22.34	22.01	22.04	124,390	-0.13(-0.59%)
Nov 14, 2005	22.33	22.45	22.04	22.17	110,311	-0.18(-0.79%)
Nov 11, 2005	22.72	22.72	22.31	22.34	64,220	-0.43(-1.89%)
Nov 10, 2005	22.52	22.78	21.99	22.77	184,367	+0.12(+0.53%)
Nov 09, 2005	22.64	22.84	22.54	22.65	146,182	+0.01(+0.05%)
Nov 08, 2005	22.82	22.89	22.57	22.64	172,217	-0.21(-0.91%)
Nov 07, 2005	22.86	23.03	22.60	22.85	152,739	-0.01(-0.02%)
Nov 04, 2005	22.76	22.91	22.60	22.86	155,825	+0.10(+0.43%)
Nov 03, 2005	22.89	23.10	22.71	22.76	143,289	-0.08(-0.36%)
Nov 02, 2005	22.62	23.02	22.47	22.84	161,996	+0.22(+0.99%)
Nov 01, 2005	22.76	22.76	22.35	22.62	204,231	-0.20(-0.89%)
Oct 31, 2005	22.41	22.89	22.40	22.82	343,856	+0.48(+2.16%)
Oct 28, 2005	21.73	22.43	21.62	22.34	199,409	+0.82(+3.81%)
Oct 27, 2005	22.01	22.01	21.40	21.52	364,492	-0.50(-2.28%)
Oct 26, 2005	22.62	22.62	21.95	22.02	319,942	-0.60(-2.66%)
Oct 25, 2005	22.45	22.68	22.09	22.62	234,894	+0.15(+0.65%)
Oct 24, 2005	21.98	22.48	21.93	22.48	168,939	+0.53(+2.43%)
Oct 21, 2005	22.14	22.34	21.94	21.94	249,551	-0.20(-0.89%)
Oct 20, 2005	22.25	22.25	22.06	22.14	551,366	-0.11(-0.51%)
Oct 19, 2005	22.14	22.28	21.44	22.26	492,739	+0.04(+0.16%)
Oct 18, 2005	22.51	22.68	22.18	22.22	166,817	-0.35(-1.54%)
Oct 17, 2005	22.26	22.64	22.19	22.57	197,095	+0.24(+1.09%)
Oct 14, 2005	22.19	22.49	22.04	22.32	199,217	+0.20(+0.89%)
Oct 13, 2005	22.37	22.57	21.99	22.13	297,764	-0.27(-1.23%)
Oct 12, 2005	22.76	22.94	22.23	22.40	226,602	-0.37(-1.64%)
Oct 11, 2005	23.05	23.21	22.77	22.77	261,122	-0.25(-1.08%)
Oct 10, 2005	23.48	23.48	22.97	23.02	151,582	-0.45(-1.92%)
Oct 07, 2005	22.82	23.62	22.82	23.47	257,458	+0.66(+2.89%)
Oct 06, 2005	23.59	23.94	22.49	22.82	588,394	-0.69(-2.93%)
Oct 05, 2005	23.71	24.03	23.50	23.50	359,477	-0.19(-0.81%)
Oct 04, 2005	24.12	24.44	23.70	23.70	219,852	-0.41(-1.72%)
Oct 03, 2005	23.71	24.23	23.71	24.11	242,608	+0.36(+1.51%)
Sep 30, 2005	23.80	23.85	23.60	23.75	196,131	-0.10(-0.41%)
Sep 29, 2005	23.50	24.04	23.40	23.85	239,909	+0.32(+1.34%)
Sep 28, 2005	23.47	23.62	23.39	23.54	477,310	+0.07(+0.29%)
Sep 27, 2005	23.20	23.64	23.17	23.47	317,821	+0.24(+1.03%)
Sep 26, 2005	22.92	23.44	22.92	23.23	372,206	+0.31(+1.33%)
Sep 23, 2005	22.92	23.00	22.37	22.92	281,179	+0.32(+1.42%)
Sep 22, 2005	22.37	22.64	22.19	22.60	290,436	+0.26(+1.16%)
Sep 21, 2005	22.82	22.93	22.34	22.34	365,841	-0.50(-2.18%)
Sep 20, 2005	22.87	22.89	22.75	22.84	220,816	+0.03(+0.11%)
Sep 19, 2005	22.58	22.91	22.58	22.82	330,357	+0.16(+0.69%)
Sep 16, 2005	22.85	22.99	22.63	22.66	736,312	-0.11(-0.48%)
Sep 15, 2005	22.40	22.82	22.40	22.77	308,950	+0.39(+1.76%)
Sep 14, 2005	22.49	22.56	22.35	22.37	259,001	-0.04(-0.18%)
Sep 13, 2005	22.61	22.66	22.42	22.42	280,793	-0.21(-0.92%)
Sep 12, 2005	22.71	22.79	22.61	22.62	271,536	-0.17(-0.73%)
Sep 09, 2005	22.68	22.89	22.68	22.79	272,501	+0.11(+0.48%)
Sep 08, 2005	23.02	23.05	22.63	22.68	389,562	-0.38(-1.66%)
Sep 07, 2005	23.23	23.25	22.89	23.06	227,180	-0.21(-0.89%)
Sep 06, 2005	23.33	23.40	23.18	23.27	195,360	-0.05(-0.22%)
Sep 02, 2005	23.35	23.43	23.20	23.32	145,411	-0.01(-0.04%)

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.