Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.59	24.70	24.41	24.56	1,121,780	-0.01(-0.04%)
Nov 29, 2005	24.67	24.77	24.53	24.57	458,051	+0.04(+0.16%)
Nov 28, 2005	24.44	24.63	24.35	24.53	645,489	+0.03(+0.14%)
Nov 25, 2005	24.65	24.77	24.38	24.50	239,548	-0.10(-0.40%)
Nov 23, 2005	24.36	24.69	24.36	24.60	356,388	+0.08(+0.34%)
Nov 22, 2005	24.27	24.51	24.22	24.51	820,843	+0.15(+0.61%)
Nov 21, 2005	24.41	24.52	24.02	24.36	528,717	-0.17(-0.70%)
Nov 18, 2005	24.73	24.78	24.16	24.54	658,001	+0.23(+0.95%)
Nov 17, 2005	24.23	24.31	23.86	24.30	639,225	+0.14(+0.59%)
Nov 16, 2005	24.36	24.44	24.05	24.16	765,955	-0.27(-1.11%)
Nov 15, 2005	24.73	24.82	24.35	24.43	517,096	-0.29(-1.18%)
Nov 14, 2005	24.71	24.73	24.47	24.72	427,174	+0.03(+0.11%)
Nov 11, 2005	24.69	24.71	24.52	24.70	440,262	+0.06(+0.22%)
Nov 10, 2005	24.04	24.67	24.04	24.64	760,483	+0.50(+2.06%)
Nov 09, 2005	24.11	24.27	23.69	24.14	670,286	+0.12(+0.51%)
Nov 08, 2005	24.11	24.11	23.72	24.02	694,496	-0.02(-0.07%)
Nov 07, 2005	24.16	24.16	23.72	24.04	681,231	+0.06(+0.25%)
Nov 04, 2005	24.07	24.12	23.73	23.98	609,153	-0.04(-0.18%)
Nov 03, 2005	24.33	24.33	23.92	24.02	762,087	-0.16(-0.66%)
Nov 02, 2005	23.59	24.19	23.47	24.18	1,077,374	+0.64(+2.72%)
Nov 01, 2005	23.31	23.65	23.05	23.54	859,199	+0.07(+0.28%)
Oct 31, 2005	23.44	23.54	23.27	23.48	1,150,941	+0.24(+1.05%)
Oct 28, 2005	22.96	23.27	22.85	23.23	576,483	+0.41(+1.79%)
Oct 27, 2005	22.79	23.06	22.75	22.83	469,620	+0.02(+0.10%)
Oct 26, 2005	22.66	23.13	22.66	22.80	450,189	+0.09(+0.41%)
Oct 25, 2005	22.79	22.90	22.53	22.71	511,952	-0.24(-1.03%)
Oct 24, 2005	22.74	22.95	22.57	22.95	1,002,478	+0.38(+1.66%)
Oct 21, 2005	22.81	22.81	22.38	22.57	762,168	+0.12(+0.54%)
Oct 20, 2005	22.81	22.87	22.32	22.45	1,147,136	-0.29(-1.26%)
Oct 19, 2005	22.44	22.74	22.33	22.74	858,485	+0.24(+1.08%)
Oct 18, 2005	22.68	22.70	22.49	22.49	1,168,190	-0.12(-0.54%)
Oct 17, 2005	23.03	23.12	22.46	22.62	1,326,596	+0.31(+1.41%)
Oct 14, 2005	22.48	22.48	22.02	22.30	1,078,496	+0.04(+0.17%)
Oct 13, 2005	22.42	22.48	22.11	22.26	1,428,978	-0.03(-0.12%)
Oct 12, 2005	22.34	22.49	22.03	22.29	959,841	+0.06(+0.27%)
Oct 11, 2005	22.60	22.64	22.18	22.23	846,553	-0.25(-1.13%)
Oct 10, 2005	22.60	22.68	22.35	22.48	383,195	-0.14(-0.63%)
Oct 07, 2005	22.85	22.85	22.49	22.63	610,512	-0.08(-0.36%)
Oct 06, 2005	22.65	22.93	22.55	22.71	666,693	+0.08(+0.34%)
Oct 05, 2005	23.00	23.02	22.63	22.63	536,888	-0.41(-1.77%)
Oct 04, 2005	23.09	23.30	23.00	23.04	664,801	-0.10(-0.45%)
Oct 03, 2005	23.06	23.22	22.92	23.15	1,222,761	+0.03(+0.14%)
Sep 30, 2005	23.12	23.15	22.88	23.11	803,534	+0.02(+0.07%)
Sep 29, 2005	22.90	23.12	22.68	23.10	1,048,070	+0.33(+1.45%)
Sep 28, 2005	22.85	22.94	22.58	22.76	487,484	+0.07(+0.29%)
Sep 27, 2005	22.57	22.83	22.43	22.70	924,219	+0.24(+1.08%)
Sep 26, 2005	22.61	22.70	22.31	22.46	654,803	-0.15(-0.68%)
Sep 23, 2005	22.61	22.67	22.40	22.61	560,628	+0.15(+0.66%)
Sep 22, 2005	22.46	22.55	22.12	22.46	1,110,570	+0.13(+0.59%)
Sep 21, 2005	22.43	22.57	22.32	22.33	1,117,202	-0.37(-1.63%)
Sep 20, 2005	22.98	23.35	22.57	22.70	1,350,638	-0.20(-0.87%)
Sep 19, 2005	23.15	23.21	22.80	22.90	879,614	-0.29(-1.24%)
Sep 16, 2005	23.17	23.25	22.84	23.18	3,846,447	+0.14(+0.62%)
Sep 15, 2005	22.95	23.05	22.74	23.04	1,224,900	+0.09(+0.38%)
Sep 14, 2005	23.20	23.20	22.90	22.95	560,595	-0.23(-0.98%)
Sep 13, 2005	23.32	23.35	22.76	23.18	1,378,048	-0.12(-0.50%)
Sep 12, 2005	22.96	23.34	22.83	23.29	1,455,286	+0.40(+1.73%)
Sep 09, 2005	22.75	22.96	22.63	22.90	576,726	+0.21(+0.92%)
Sep 08, 2005	22.90	22.92	22.69	22.69	732,332	-0.31(-1.37%)
Sep 07, 2005	23.01	23.06	22.70	23.00	645,268	+0.11(+0.48%)
Sep 06, 2005	22.78	22.97	22.60	22.89	657,528	+0.21(+0.92%)
Sep 02, 2005	22.79	22.79	22.57	22.68	599,297	-0.01(-0.05%)

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.