Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.31	19.38	19.05	19.17	376,328	-0.16(-0.83%)
Nov 29, 2005	19.71	19.73	19.31	19.33	347,789	-0.31(-1.56%)
Nov 28, 2005	20.30	20.32	19.62	19.64	341,514	-0.65(-3.22%)
Nov 25, 2005	20.70	20.70	20.21	20.29	184,235	-0.38(-1.85%)
Nov 23, 2005	20.92	20.99	20.59	20.67	184,427	-0.29(-1.38%)
Nov 22, 2005	20.67	21.02	20.57	20.96	301,777	+0.41(+1.98%)
Nov 21, 2005	20.59	20.67	20.51	20.55	422,078	+0.04(+0.21%)
Nov 18, 2005	20.57	20.67	20.51	20.51	361,277	-0.10(-0.49%)
Nov 17, 2005	20.85	20.88	20.53	20.61	163,992	-0.16(-0.78%)
Nov 16, 2005	20.99	21.13	20.71	20.77	83,272	-0.25(-1.21%)
Nov 15, 2005	21.21	21.38	20.99	21.03	130,286	-0.17(-0.80%)
Nov 14, 2005	21.85	21.93	21.10	21.20	466,204	-0.59(-2.72%)
Nov 11, 2005	21.19	21.93	21.19	21.79	268,123	+0.58(+2.72%)
Nov 10, 2005	21.51	21.51	20.98	21.21	592,555	-0.17(-0.79%)
Nov 09, 2005	21.42	21.47	21.21	21.38	177,387	+0.01(+0.04%)
Nov 08, 2005	21.18	21.40	21.11	21.38	127,912	+0.09(+0.44%)
Nov 07, 2005	21.41	21.44	21.20	21.28	147,710	-0.03(-0.16%)
Nov 04, 2005	21.39	21.41	21.12	21.32	147,526	-0.09(-0.44%)
Nov 03, 2005	21.51	21.65	21.21	21.41	396,930	+0.05(+0.24%)
Nov 02, 2005	20.50	21.38	20.50	21.36	371,244	+0.79(+3.84%)
Nov 01, 2005	20.23	20.60	20.20	20.57	193,077	+0.23(+1.13%)
Oct 31, 2005	20.22	20.51	20.22	20.34	299,596	+0.03(+0.13%)
Oct 28, 2005	20.54	20.64	20.28	20.32	301,357	-0.13(-0.62%)
Oct 27, 2005	20.62	20.74	20.20	20.44	318,466	-0.25(-1.23%)
Oct 26, 2005	20.36	20.79	20.36	20.70	341,633	+0.30(+1.45%)
Oct 25, 2005	20.53	21.04	20.16	20.40	439,165	-0.76(-3.61%)
Oct 24, 2005	20.53	21.20	20.53	21.16	240,160	+0.49(+2.38%)
Oct 21, 2005	20.33	20.82	20.27	20.67	346,880	+0.24(+1.16%)
Oct 20, 2005	20.43	20.60	20.19	20.43	483,688	-0.10(-0.50%)
Oct 19, 2005	20.27	20.59	20.09	20.54	571,243	+0.30(+1.47%)
Oct 18, 2005	20.45	20.60	20.12	20.24	588,110	-0.07(-0.33%)
Oct 17, 2005	20.55	20.68	20.29	20.31	339,320	-0.25(-1.24%)
Oct 14, 2005	20.44	20.92	19.93	20.56	785,687	+0.40(+1.98%)
Oct 13, 2005	20.62	20.62	20.10	20.16	859,072	-0.46(-2.22%)
Oct 12, 2005	19.51	21.07	18.94	20.62	3,393,208	-2.15(-9.43%)
Oct 11, 2005	22.77	23.00	22.65	22.77	231,946	+0.07(+0.30%)
Oct 10, 2005	22.88	22.90	22.60	22.70	95,089	-0.12(-0.52%)
Oct 07, 2005	22.40	23.08	22.38	22.82	176,374	+0.43(+1.93%)
Oct 06, 2005	23.12	23.67	22.33	22.38	264,377	-0.76(-3.30%)
Oct 05, 2005	23.38	23.66	23.15	23.15	127,877	-0.32(-1.37%)
Oct 04, 2005	23.62	23.96	23.33	23.47	110,926	-0.15(-0.65%)
Oct 03, 2005	23.55	23.77	23.39	23.62	99,798	-0.03(-0.11%)
Sep 30, 2005	23.86	23.97	23.21	23.65	126,617	-0.32(-1.34%)
Sep 29, 2005	23.56	23.98	23.46	23.97	82,091	+0.39(+1.65%)
Sep 28, 2005	23.62	23.72	23.39	23.58	141,550	-0.03(-0.14%)
Sep 27, 2005	23.62	23.76	23.27	23.61	282,426	-0.07(-0.29%)
Sep 26, 2005	23.90	23.95	23.45	23.68	89,327	-0.10(-0.43%)
Sep 23, 2005	23.78	23.84	23.52	23.78	72,324	+0.14(+0.61%)
Sep 22, 2005	23.64	24.17	23.38	23.64	136,175	+0.23(+0.98%)
Sep 21, 2005	23.68	23.78	23.26	23.41	116,358	-0.33(-1.39%)
Sep 20, 2005	24.06	24.20	23.39	23.74	314,326	-0.23(-0.96%)
Sep 19, 2005	24.75	24.75	23.95	23.97	144,314	-0.87(-3.48%)
Sep 16, 2005	24.53	24.90	24.40	24.84	282,940	+0.50(+2.06%)
Sep 15, 2005	24.38	24.61	24.26	24.34	321,802	-0.03(-0.14%)
Sep 14, 2005	24.62	24.73	24.23	24.37	136,047	-0.25(-1.00%)
Sep 13, 2005	24.83	24.92	24.60	24.62	139,965	-0.37(-1.49%)
Sep 12, 2005	24.93	25.07	24.71	24.99	119,409	-0.03(-0.14%)
Sep 09, 2005	25.19	25.30	24.78	25.02	155,164	-0.16(-0.64%)
Sep 08, 2005	25.35	25.39	25.01	25.18	110,547	-0.29(-1.13%)
Sep 07, 2005	25.59	25.62	25.18	25.47	156,052	-0.19(-0.73%)
Sep 06, 2005	25.12	25.91	25.12	25.66	236,258	+0.42(+1.68%)
Sep 02, 2005	25.42	25.53	25.04	25.23	178,576	-0.20(-0.77%)

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.