Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.15	23.19	23.03	23.03	15,497	-0.10(-0.41%)
Nov 29, 2005	23.13	23.13	23.13	23.13	231	-0.04(-0.17%)
Nov 28, 2005	23.39	23.39	23.17	23.17	693	-0.13(-0.54%)
Nov 25, 2005	23.36	23.36	23.29	23.29	925	+0.03(+0.11%)
Nov 23, 2005	23.25	23.36	23.25	23.27	18,041	+0.12(+0.50%)
Nov 22, 2005	23.01	23.19	23.01	23.15	77,950	+0.14(+0.60%)
Nov 21, 2005	22.98	23.01	22.90	23.01	8,558	+0.08(+0.34%)
Nov 18, 2005	22.87	22.93	22.81	22.93	9,020	+0.15(+0.65%)
Nov 17, 2005	22.72	22.79	22.71	22.79	1,850	+0.19(+0.86%)
Nov 16, 2005	22.57	22.60	22.57	22.59	1,387	-0.06(-0.27%)
Nov 15, 2005	22.72	22.68	22.65	22.65	5,088	-0.05(-0.23%)
Nov 14, 2005	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
Nov 11, 2005	22.66	22.71	22.65	22.71	4,394	+0.13(+0.59%)
Nov 10, 2005	22.48	22.57	22.48	22.57	3,700	+0.13(+0.60%)
Nov 09, 2005	22.48	22.51	22.44	22.44	3,700	+0.03(+0.14%)
Nov 08, 2005	22.43	22.43	22.40	22.41	14,109	-0.04(-0.19%)
Nov 07, 2005	22.37	22.48	22.37	22.45	6,013	+0.08(+0.35%)
Nov 04, 2005	22.42	22.42	22.30	22.37	11,796	+0.01(+0.04%)
Nov 03, 2005	22.35	22.48	22.35	22.36	9,714	+0.07(+0.33%)
Nov 02, 2005	22.07	22.31	22.07	22.29	8,789	+0.17(+0.78%)
Nov 01, 2005	22.08	22.12	22.08	22.12	693	+0.03(+0.16%)
Oct 31, 2005	22.14	22.19	22.08	22.08	19,429	+0.11(+0.51%)
Oct 28, 2005	21.83	21.97	21.83	21.97	11,334	+0.31(+1.44%)
Oct 27, 2005	21.95	21.95	21.66	21.66	9,946	-0.29(-1.32%)
Oct 26, 2005	21.96	22.10	21.95	21.95	39,090	+0.01(+0.06%)
Oct 25, 2005	21.93	21.94	21.88	21.94	4,394	-0.05(-0.22%)
Oct 24, 2005	21.79	21.98	21.79	21.98	518,128	+0.31(+1.44%)
Oct 21, 2005	21.72	21.77	21.67	21.67	4,626	+0.06(+0.26%)
Oct 20, 2005	21.88	21.88	21.62	21.62	7,633	-0.27(-1.24%)
Oct 19, 2005	21.51	21.89	21.51	21.89	5,551	+0.21(+0.96%)
Oct 18, 2005	21.74	21.76	21.67	21.68	43,023	-0.11(-0.52%)
Oct 17, 2005	21.81	21.83	21.72	21.79	1,157,924	+0.04(+0.20%)
Oct 14, 2005	21.70	21.75	21.63	21.75	6,939	+0.17(+0.80%)
Oct 13, 2005	21.50	21.62	21.48	21.58	6,013	+0.06(+0.26%)
Oct 12, 2005	21.74	21.74	21.50	21.52	1,850	-0.13(-0.60%)
Oct 11, 2005	21.75	21.75	21.65	21.65	4,394	-0.09(-0.42%)
Oct 10, 2005	21.94	21.94	21.70	21.74	9,483	-0.13(-0.59%)
Oct 07, 2005	21.83	21.90	21.82	21.87	14,341	+0.04(+0.18%)
Oct 06, 2005	21.97	21.97	21.83	21.83	2,313	-0.11(-0.51%)
Oct 05, 2005	22.05	22.14	21.94	21.94	1,387	-0.29(-1.28%)
Oct 04, 2005	22.38	22.38	22.23	22.23	693	-0.28(-1.25%)
Oct 03, 2005	22.50	22.51	22.47	22.51	5,320	+0.05(+0.23%)
Sep 30, 2005	22.46	22.46	22.40	22.46	2,775	+0.00(+0.00%)
Sep 29, 2005	22.36	22.46	22.36	22.46	9,252	+0.24(+1.07%)
Sep 28, 2005	22.22	22.30	22.21	22.22	122,130	+0.00(+0.00%)
Sep 27, 2005	22.22	22.22	22.22	22.22	2,081	-0.05(-0.23%)
Sep 26, 2005	22.28	22.35	22.23	22.27	7,170	-0.01(-0.04%)
Sep 23, 2005	22.28	22.28	22.15	22.28	2,313	+0.01(+0.06%)
Sep 22, 2005	22.16	22.27	22.16	22.27	5,782	+0.06(+0.27%)
Sep 21, 2005	22.47	22.47	22.21	22.21	7,401	-0.26(-1.15%)
Sep 20, 2005	22.66	22.66	22.45	22.47	6,013	-0.16(-0.73%)
Sep 19, 2005	22.67	22.67	22.57	22.63	17,348	-0.09(-0.40%)
Sep 16, 2005	22.65	22.72	22.65	22.72	3,006	+0.17(+0.77%)
Sep 15, 2005	22.56	22.56	22.53	22.55	5,551	-0.02(-0.08%)
Sep 14, 2005	22.72	22.72	22.56	22.57	3,932	-0.09(-0.38%)
Sep 13, 2005	22.66	22.69	22.65	22.65	2,775	-0.14(-0.61%)
Sep 12, 2005	22.80	22.80	22.79	22.79	925	+0.03(+0.15%)
Sep 09, 2005	22.68	22.80	22.68	22.76	2,775	+0.13(+0.59%)
Sep 08, 2005	22.71	22.71	22.62	22.62	6,013	-0.10(-0.44%)
Sep 07, 2005	22.66	22.73	22.66	22.72	3,469	+0.05(+0.21%)
Sep 06, 2005	22.61	22.68	22.61	22.68	5,088	+0.26(+1.16%)
Sep 02, 2005	22.46	22.47	22.42	22.42	1,850	-0.06(-0.29%)
Sep 01, 2005	22.42	22.52	22.42	22.48	1,619	+0.15(+0.68%)
Aug 31, 2005	22.26	22.33	22.24	22.33	3,700	+0.16(+0.74%)
Aug 30, 2005	22.17	22.17	22.17	22.17	925	-0.19(-0.83%)
Aug 29, 2005	22.14	22.35	22.14	22.35	6,939	+0.11(+0.49%)
Aug 26, 2005	22.39	22.39	22.24	22.24	3,469	-0.10(-0.46%)
Aug 25, 2005	22.37	22.37	22.33	22.35	2,313	-0.07(-0.31%)
Aug 24, 2005	22.45	22.51	22.42	22.42	2,544	-0.02(-0.10%)
Aug 23, 2005	22.46	22.46	22.43	22.44	2,544	-0.04(-0.19%)
Aug 22, 2005	22.54	22.61	22.43	22.48	35,158	-0.03(-0.15%)
Aug 19, 2005	22.51	22.55	22.48	22.52	3,700	+0.06(+0.25%)
Aug 18, 2005	22.37	22.47	22.37	22.46	3,932	-0.01(-0.06%)
Aug 17, 2005	22.48	22.55	22.47	22.47	4,857	-0.03(-0.12%)
Aug 16, 2005	22.58	22.59	22.50	22.50	4,857	-0.16(-0.69%)
Aug 15, 2005	22.54	22.65	22.52	22.65	4,857	+0.07(+0.31%)
Aug 12, 2005	22.65	22.65	22.46	22.58	3,238	-0.06(-0.25%)
Aug 11, 2005	22.57	22.64	22.54	22.64	2,544	+0.11(+0.48%)
Aug 10, 2005	22.76	22.76	22.53	22.53	1,619	-0.02(-0.08%)
Aug 09, 2005	22.61	22.64	22.53	22.55	4,857	+0.10(+0.46%)
Aug 08, 2005	22.53	22.54	22.45	22.45	6,707	-0.09(-0.40%)
Aug 05, 2005	22.55	22.55	22.52	22.54	2,081	-0.20(-0.89%)
Aug 04, 2005	22.77	22.77	22.74	22.74	1,156	-0.13(-0.55%)
Aug 03, 2005	22.84	22.87	22.84	22.87	925	+0.05(+0.21%)
Aug 02, 2005	22.63	22.83	22.63	22.82	2,313	+0.10(+0.46%)
Aug 01, 2005	22.70	22.71	22.67	22.71	925	+0.02(+0.10%)
Jul 29, 2005	22.72	22.73	22.67	22.69	14,572	-0.10(-0.42%)
Jul 28, 2005	22.79	22.79	22.79	22.79	231	+0.16(+0.71%)
Jul 27, 2005	22.50	22.63	22.50	22.63	3,700	+0.11(+0.48%)
Jul 26, 2005	22.52	22.52	22.52	22.52	0	+0.00(+0.00%)
Jul 25, 2005	22.63	22.65	22.52	22.52	8,095	+0.01(+0.06%)
Jul 22, 2005	22.51	22.51	22.46	22.51	4,163	-0.04(-0.17%)
Jul 21, 2005	22.65	22.65	22.50	22.55	4,394	-0.12(-0.51%)
Jul 20, 2005	22.48	22.66	22.48	22.66	925	+0.05(+0.23%)
Jul 19, 2005	22.58	22.61	22.55	22.61	1,619	+0.07(+0.31%)
Jul 18, 2005	22.63	22.63	22.54	22.54	1,850	-0.09(-0.40%)
Jul 15, 2005	22.68	22.68	22.55	22.63	10,408	+0.04(+0.19%)
Jul 14, 2005	22.65	22.65	22.57	22.59	7,633	+0.06(+0.25%)
Jul 13, 2005	22.54	22.54	22.50	22.53	14,803	+0.01(+0.06%)
Jul 12, 2005	22.50	22.55	22.50	22.52	3,469	+0.10(+0.44%)
Jul 11, 2005	22.35	22.46	22.35	22.42	7,401	+0.11(+0.48%)
Jul 08, 2005	22.13	22.31	22.13	22.31	7,170	+0.27(+1.24%)
Jul 07, 2005	21.97	22.04	21.96	22.04	1,387	-0.13(-0.59%)
Jul 06, 2005	22.14	22.17	22.14	22.17	693	-0.04(-0.18%)
Jul 05, 2005	22.01	22.21	22.01	22.21	9,252	+0.19(+0.88%)
Jul 01, 2005	22.05	22.09	22.01	22.01	6,476	+0.00(+0.00%)
Jun 30, 2005	22.20	22.20	22.01	22.01	1,140,576	-0.12(-0.55%)
Jun 29, 2005	22.20	22.20	22.14	22.14	4,394	-0.02(-0.08%)
Jun 28, 2005	22.05	22.18	22.05	22.15	14,109	+0.16(+0.71%)
Jun 27, 2005	22.03	22.03	21.96	22.00	10,640	-0.04(-0.18%)
Jun 24, 2005	22.15	22.15	21.99	22.04	6,013	-0.12(-0.53%)
Jun 23, 2005	22.35	22.38	22.15	22.15	6,476	-0.24(-1.08%)
Jun 22, 2005	22.45	22.45	22.38	22.39	2,081	-0.00(-0.02%)
Jun 21, 2005	22.46	22.46	22.40	22.40	4,857	-0.06(-0.29%)
Jun 20, 2005	22.44	22.46	22.34	22.46	6,707	-0.03(-0.15%)
Jun 17, 2005	22.43	22.50	22.43	22.50	3,469	+0.10(+0.44%)
Jun 16, 2005	22.29	22.40	22.29	22.40	5,088	+0.23(+1.03%)
Jun 15, 2005	22.20	22.20	22.17	22.17	8,095	-0.06(-0.29%)
Jun 14, 2005	22.21	22.30	22.19	22.23	6,013	+0.08(+0.37%)
Jun 13, 2005	22.23	22.26	22.15	22.15	6,245	-0.01(-0.06%)
Jun 10, 2005	22.17	22.17	22.17	22.17	231	-0.01(-0.06%)
Jun 09, 2005	22.12	22.21	22.05	22.18	3,932	-0.07(-0.33%)
Jun 08, 2005	22.20	22.25	22.20	22.25	2,081	-0.11(-0.48%)
Jun 07, 2005	22.31	22.39	22.31	22.36	3,238	+0.14(+0.64%)
Jun 06, 2005	22.22	22.22	22.11	22.22	2,544	+0.04(+0.19%)
Jun 03, 2005	22.26	22.26	22.17	22.17	5,782	-0.16(-0.72%)
Jun 02, 2005	22.33	22.33	22.33	22.33	462	+0.10(+0.45%)
Jun 01, 2005	22.05	22.36	22.05	22.23	33,539	+0.11(+0.49%)
May 31, 2005	22.16	22.16	22.13	22.13	4,857	-0.10(-0.43%)
May 27, 2005	22.15	22.22	22.15	22.22	12,490	+0.07(+0.33%)
May 26, 2005	22.14	22.15	22.14	22.15	6,245	+0.14(+0.65%)
May 25, 2005	21.99	22.01	21.97	22.01	3,700	-0.10(-0.47%)
May 24, 2005	22.14	22.14	22.02	22.11	24,518	-0.06(-0.25%)
May 23, 2005	22.01	22.17	22.01	22.17	12,027	+0.16(+0.75%)
May 20, 2005	22.00	22.01	21.98	22.00	3,469	+0.02(+0.08%)
May 19, 2005	21.91	21.98	21.91	21.98	1,619	+0.05(+0.24%)
May 18, 2005	21.76	21.93	21.76	21.93	3,238	+0.31(+1.42%)
May 17, 2005	21.44	21.62	21.43	21.62	11,565	+0.18(+0.83%)
May 16, 2005	21.37	21.45	21.37	21.45	2,081	+0.16(+0.77%)
May 13, 2005	21.42	21.42	21.28	21.28	3,469	-0.04(-0.18%)
May 12, 2005	21.52	21.53	21.30	21.32	16,654	-0.17(-0.78%)
May 11, 2005	21.39	21.49	21.35	21.49	5,320	+0.07(+0.32%)
May 10, 2005	21.49	21.50	21.38	21.42	10,871	-0.10(-0.46%)
May 09, 2005	21.51	21.58	21.44	21.52	12,259	+0.01(+0.04%)
May 06, 2005	21.52	21.55	21.50	21.51	19,892	+0.07(+0.32%)
May 05, 2005	21.53	21.60	21.44	21.44	6,245	-0.11(-0.50%)
May 04, 2005	21.38	21.55	21.35	21.55	3,006	+0.28(+1.32%)
May 03, 2005	21.30	21.32	21.24	21.27	6,939	+0.01(+0.04%)
May 02, 2005	21.26	21.26	21.26	21.26	462	+0.31(+1.47%)
Apr 29, 2005	21.10	21.10	20.92	20.95	3,006	-0.01(-0.04%)
Apr 28, 2005	21.08	21.10	20.96	20.96	3,932	-0.17(-0.82%)
Apr 27, 2005	20.97	21.21	20.94	21.14	4,394	+0.01(+0.04%)
Apr 26, 2005	21.23	21.23	21.13	21.13	3,006	-0.04(-0.20%)
Apr 25, 2005	21.21	21.21	21.17	21.17	3,469	+0.10(+0.47%)
Apr 22, 2005	21.14	21.14	20.95	21.07	7,864	-0.09(-0.43%)
Apr 21, 2005	20.95	21.16	20.95	21.16	18,504	+0.26(+1.24%)
Apr 20, 2005	21.14	21.14	20.90	20.90	7,864	-0.14(-0.66%)
Apr 19, 2005	21.10	21.10	21.04	21.04	9,483	+0.08(+0.39%)
Apr 18, 2005	21.00	21.00	20.89	20.96	18,041	-0.01(-0.04%)
Apr 15, 2005	21.20	21.20	20.97	20.97	256,751	-0.34(-1.60%)
Apr 14, 2005	21.44	21.44	21.31	21.31	2,313	-0.35(-1.62%)
Apr 13, 2005	21.62	21.66	21.62	21.66	1,619	-0.06(-0.30%)
Apr 12, 2005	21.49	21.72	21.44	21.72	5,782	+0.13(+0.62%)
Apr 11, 2005	21.56	21.59	21.56	21.59	462	-0.04(-0.18%)
Apr 08, 2005	21.69	21.70	21.63	21.63	8,095	-0.02(-0.08%)
Apr 07, 2005	21.64	21.74	21.62	21.65	12,490	-0.00(-0.02%)
Apr 06, 2005	21.65	21.65	21.65	21.65	231	+0.13(+0.58%)
Apr 05, 2005	21.54	21.54	21.48	21.53	3,700	+0.08(+0.38%)
Apr 04, 2005	21.40	21.44	21.40	21.44	925	+0.11(+0.51%)
Apr 01, 2005	21.66	21.66	21.34	21.34	9,020	-0.26(-1.20%)
Mar 31, 2005	21.56	21.61	21.56	21.59	1,165,557	+0.03(+0.14%)
Mar 30, 2005	21.37	21.56	21.37	21.56	15,497	+0.27(+1.28%)
Mar 29, 2005	21.47	21.47	21.29	21.29	3,469	-0.15(-0.71%)
Mar 28, 2005	21.46	21.46	21.44	21.44	5,320	+0.06(+0.28%)
Mar 24, 2005	21.52	21.52	21.38	21.38	123,055	-0.10(-0.46%)
Mar 23, 2005	21.40	21.50	21.40	21.48	6,245	+0.06(+0.30%)
Mar 22, 2005	21.70	21.70	21.40	21.42	117,735	-0.23(-1.06%)
Mar 21, 2005	21.69	21.69	21.57	21.65	3,700	+0.02(+0.10%)
Mar 18, 2005	21.72	21.75	21.62	21.62	7,401	-0.04(-0.18%)
Mar 17, 2005	21.69	21.69	21.66	21.66	1,387	-0.07(-0.34%)
Mar 16, 2005	21.90	21.90	21.70	21.74	5,551	-0.24(-1.08%)
Mar 15, 2005	22.14	22.14	21.98	21.98	4,857	-0.08(-0.35%)
Mar 14, 2005	22.00	22.06	21.98	22.05	3,469	+0.11(+0.51%)
Mar 11, 2005	22.11	22.11	21.91	21.94	6,939	-0.13(-0.61%)
Mar 10, 2005	21.96	22.10	21.96	22.07	26,600	-0.04(-0.18%)
Mar 09, 2005	22.20	22.20	22.11	22.11	4,163	-0.12(-0.54%)
Mar 08, 2005	22.37	22.37	22.23	22.23	3,469	-0.10(-0.46%)
Mar 07, 2005	22.39	22.39	22.34	22.34	4,857	+0.12(+0.54%)
Mar 04, 2005	22.24	22.24	22.20	22.22	14,341	+0.22(+1.00%)
Mar 03, 2005	22.16	22.18	22.00	22.00	1,619	-0.10(-0.47%)
Mar 02, 2005	22.09	22.19	22.01	22.10	19,198	+0.01(+0.04%)
Mar 01, 2005	22.05	22.09	22.05	22.09	3,469	+0.13(+0.57%)
Feb 28, 2005	22.01	22.05	21.92	21.97	12,027	-0.06(-0.26%)
Feb 25, 2005	21.92	22.02	21.84	22.02	3,238	+0.33(+1.51%)
Feb 24, 2005	21.77	21.77	21.69	21.69	2,313	-0.02(-0.10%)
Feb 23, 2005	21.66	21.72	21.66	21.72	7,170	+0.09(+0.40%)
Feb 22, 2005	21.88	21.88	21.60	21.63	6,939	-0.26(-1.17%)
Feb 18, 2005	21.96	21.96	21.86	21.88	9,252	-0.07(-0.33%)
Feb 17, 2005	22.16	22.16	21.96	21.96	5,782	-0.17(-0.76%)
Feb 16, 2005	22.16	22.16	22.13	22.13	1,387	-0.06(-0.27%)
Feb 15, 2005	22.14	22.20	22.14	22.19	3,469	+0.06(+0.29%)
Feb 14, 2005	22.09	22.12	22.09	22.12	2,081	+0.03(+0.14%)
Feb 11, 2005	21.87	22.09	21.87	22.09	7,864	+0.24(+1.09%)
Feb 10, 2005	21.86	21.86	21.85	21.85	3,700	-0.03(-0.14%)
Feb 09, 2005	22.11	22.11	21.88	21.88	11,334	-0.19(-0.86%)
Feb 08, 2005	22.11	22.11	22.04	22.07	24,518	+0.02(+0.10%)
Feb 07, 2005	22.07	22.13	22.05	22.05	4,857	+0.03(+0.12%)
Feb 04, 2005	22.00	22.03	21.97	22.03	8,327	+0.16(+0.75%)
Feb 03, 2005	21.95	21.95	21.83	21.86	6,013	-0.09(-0.39%)
Feb 02, 2005	22.01	22.02	21.94	21.95	18,504	-0.01(-0.04%)
Feb 01, 2005	21.83	21.98	21.83	21.96	2,544	+0.19(+0.89%)
Jan 31, 2005	21.76	21.77	21.75	21.76	12,027	+0.22(+1.00%)

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.