Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.72	21.04	20.66	20.66	487,739	-0.02(-0.12%)
Nov 29, 2005	20.75	20.81	20.64	20.68	691,678	+0.05(+0.25%)
Nov 28, 2005	20.92	20.92	20.61	20.63	518,420	-0.32(-1.52%)
Nov 25, 2005	20.92	20.95	20.87	20.95	396,147	+0.06(+0.27%)
Nov 23, 2005	20.86	20.98	20.83	20.89	660,997	+0.06(+0.29%)
Nov 22, 2005	20.69	20.86	20.66	20.83	2,528,032	+0.16(+0.78%)
Nov 21, 2005	20.52	20.70	20.47	20.67	1,632,414	+0.16(+0.78%)
Nov 18, 2005	20.47	20.56	20.42	20.51	1,025,109	+0.04(+0.19%)
Nov 17, 2005	20.22	20.47	20.22	20.47	337,040	+0.29(+1.46%)
Nov 16, 2005	20.19	20.19	20.05	20.18	822,975	+0.10(+0.49%)
Nov 15, 2005	20.20	20.28	20.04	20.08	466,533	-0.10(-0.51%)
Nov 14, 2005	20.23	20.25	20.13	20.18	1,262,436	-0.01(-0.03%)
Nov 11, 2005	20.16	20.19	20.11	20.19	173,709	+0.08(+0.39%)
Nov 10, 2005	19.99	20.14	19.81	20.11	269,361	+0.14(+0.72%)
Nov 09, 2005	20.00	20.08	19.86	19.97	316,286	+0.00(+0.01%)
Nov 08, 2005	19.99	20.02	19.87	19.96	498,116	-0.08(-0.41%)
Nov 07, 2005	20.13	20.13	19.97	20.05	1,537,213	+0.01(+0.04%)
Nov 04, 2005	20.15	20.15	19.94	20.04	1,290,862	-0.01(-0.07%)
Nov 03, 2005	20.13	20.19	20.00	20.05	960,589	+0.10(+0.50%)
Nov 02, 2005	19.65	19.96	19.65	19.95	563,088	+0.32(+1.64%)
Nov 01, 2005	19.57	19.68	19.53	19.63	419,157	+0.04(+0.19%)
Oct 31, 2005	19.30	19.66	19.30	19.59	713,335	+0.31(+1.63%)
Oct 28, 2005	19.15	19.30	18.97	19.28	283,348	+0.26(+1.34%)
Oct 27, 2005	19.42	19.42	19.01	19.02	467,435	-0.39(-2.03%)
Oct 26, 2005	19.49	19.63	19.42	19.42	908,701	-0.11(-0.58%)
Oct 25, 2005	19.57	19.61	19.41	19.53	403,817	-0.01(-0.07%)
Oct 24, 2005	19.22	19.57	19.22	19.54	647,461	+0.29(+1.50%)
Oct 21, 2005	19.23	19.34	19.14	19.26	249,058	+0.13(+0.66%)
Oct 20, 2005	19.36	19.40	19.01	19.13	801,318	-0.18(-0.94%)
Oct 19, 2005	18.93	19.34	18.84	19.31	642,047	+0.23(+1.20%)
Oct 18, 2005	19.22	19.26	19.08	19.08	798,159	-0.23(-1.18%)
Oct 17, 2005	19.22	19.34	19.22	19.31	543,687	+0.07(+0.37%)
Oct 14, 2005	19.08	19.24	19.02	19.24	266,203	+0.25(+1.30%)
Oct 13, 2005	18.99	19.02	18.79	18.99	493,604	-0.05(-0.24%)
Oct 12, 2005	19.28	19.34	18.96	19.04	494,958	-0.25(-1.31%)
Oct 11, 2005	19.49	19.49	19.25	19.29	320,346	-0.09(-0.48%)
Oct 10, 2005	19.61	19.61	19.36	19.39	386,672	-0.18(-0.90%)
Oct 07, 2005	19.58	19.58	19.46	19.56	212,060	+0.09(+0.47%)
Oct 06, 2005	19.67	19.67	19.31	19.47	323,505	-0.18(-0.94%)
Oct 05, 2005	20.07	20.07	19.65	19.65	1,111,738	-0.44(-2.17%)
Oct 04, 2005	20.35	20.36	20.09	20.09	1,173,551	-0.23(-1.16%)
Oct 03, 2005	20.31	20.35	20.23	20.33	422,767	+0.12(+0.60%)
Sep 30, 2005	20.10	20.23	20.07	20.20	346,515	+0.16(+0.78%)
Sep 29, 2005	19.83	20.06	19.80	20.05	525,639	+0.12(+0.59%)
Sep 28, 2005	19.90	19.95	19.79	19.93	421,413	+0.08(+0.41%)
Sep 27, 2005	19.87	19.91	19.77	19.85	153,405	-0.00(-0.02%)
Sep 26, 2005	19.89	19.94	19.77	19.85	138,064	+0.08(+0.41%)
Sep 23, 2005	19.77	19.82	19.59	19.77	251,314	+0.06(+0.33%)
Sep 22, 2005	19.59	19.74	19.52	19.71	665,057	+0.07(+0.34%)
Sep 21, 2005	19.79	19.79	19.62	19.64	496,763	-0.21(-1.04%)
Sep 20, 2005	20.08	20.12	19.81	19.85	1,238,974	-0.19(-0.95%)
Sep 19, 2005	20.17	20.17	19.97	20.04	580,684	-0.08(-0.40%)
Sep 16, 2005	20.13	20.15	20.05	20.12	450,741	+0.04(+0.19%)
Sep 15, 2005	20.17	20.18	20.00	20.08	654,680	-0.05(-0.25%)
Sep 14, 2005	20.17	20.21	20.05	20.13	979,087	-0.04(-0.19%)
Sep 13, 2005	20.25	20.27	20.15	20.17	1,317,482	-0.13(-0.63%)
Sep 12, 2005	20.25	20.33	20.25	20.30	646,107	+0.01(+0.05%)
Sep 09, 2005	20.11	20.30	20.11	20.28	412,390	+0.19(+0.95%)
Sep 08, 2005	20.12	20.19	20.08	20.09	648,814	-0.10(-0.47%)
Sep 07, 2005	20.12	20.21	20.07	20.19	780,563	+0.07(+0.36%)
Sep 06, 2005	19.95	20.12	19.94	20.12	1,158,662	+0.26(+1.31%)
Sep 02, 2005	19.96	19.97	19.84	19.86	709,274	-0.14(-0.70%)

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.