Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.74	22.13	21.54	21.55	12,811,874	-0.05(-0.24%)
Nov 29, 2005	21.80	22.01	21.57	21.60	10,190,778	-0.01(-0.06%)
Nov 28, 2005	21.41	21.71	21.34	21.61	10,043,739	+0.31(+1.46%)
Nov 25, 2005	21.50	21.50	21.30	21.30	3,630,732	-0.16(-0.74%)
Nov 23, 2005	21.03	21.57	21.01	21.46	10,132,967	+0.46(+2.18%)
Nov 22, 2005	21.02	21.06	20.88	21.00	7,420,286	-0.05(-0.24%)
Nov 21, 2005	21.02	21.11	20.89	21.05	7,542,347	-0.01(-0.06%)
Nov 18, 2005	21.36	21.36	20.97	21.06	11,021,957	-0.06(-0.30%)
Nov 17, 2005	21.06	21.24	20.93	21.13	9,118,775	+0.25(+1.19%)
Nov 16, 2005	21.20	21.39	20.83	20.88	10,616,500	-0.32(-1.53%)
Nov 15, 2005	21.62	21.68	21.11	21.20	13,354,630	-0.39(-1.83%)
Nov 14, 2005	21.52	21.80	21.48	21.60	11,310,379	+0.08(+0.38%)
Nov 11, 2005	21.23	21.57	21.03	21.52	10,459,878	+0.36(+1.72%)
Nov 10, 2005	20.97	21.18	20.82	21.15	10,756,312	-0.06(-0.30%)
Nov 09, 2005	21.65	21.76	21.18	21.22	10,820,406	-0.43(-1.97%)
Nov 08, 2005	21.45	21.68	21.22	21.64	15,006,934	+0.19(+0.89%)
Nov 07, 2005	21.28	21.52	21.06	21.45	19,309,082	+0.17(+0.81%)
Nov 04, 2005	21.18	21.31	21.03	21.28	9,614,718	+0.13(+0.60%)
Nov 03, 2005	20.66	21.21	20.59	21.15	15,909,590	+0.62(+3.01%)
Nov 02, 2005	20.50	20.66	20.33	20.54	11,958,545	+0.31(+1.54%)
Nov 01, 2005	20.83	20.83	20.12	20.22	27,406,910	+0.11(+0.54%)
Oct 31, 2005	20.55	20.87	20.08	20.12	28,755,396	-0.44(-2.14%)
Oct 28, 2005	20.27	20.55	20.08	20.55	10,501,979	+0.47(+2.35%)
Oct 27, 2005	20.56	20.61	20.04	20.08	9,615,503	-0.48(-2.35%)
Oct 26, 2005	21.01	21.03	20.57	20.57	7,322,103	-0.44(-2.09%)
Oct 25, 2005	21.04	21.27	20.78	21.01	9,747,147	-0.08(-0.36%)
Oct 24, 2005	20.78	21.10	20.61	21.08	10,853,867	+0.41(+1.97%)
Oct 21, 2005	20.88	20.94	20.26	20.68	18,795,230	+0.05(+0.25%)
Oct 20, 2005	21.29	21.30	20.38	20.62	17,255,720	-0.82(-3.83%)
Oct 19, 2005	20.82	21.66	20.66	21.45	13,932,889	+0.78(+3.76%)
Oct 18, 2005	20.88	20.92	20.56	20.67	7,399,393	-0.15(-0.70%)
Oct 17, 2005	20.57	20.82	20.57	20.82	7,760,078	+0.24(+1.18%)
Oct 14, 2005	20.47	20.60	20.38	20.57	10,528,213	+0.17(+0.84%)
Oct 13, 2005	20.61	20.82	20.22	20.40	16,157,326	+0.24(+1.20%)
Oct 12, 2005	20.53	20.69	20.13	20.16	10,840,514	-0.43(-2.07%)
Oct 11, 2005	21.04	21.25	20.57	20.59	11,758,251	+0.00(+0.00%)
Oct 10, 2005	20.67	20.67	20.48	20.59	8,577,590	+0.08(+0.37%)
Oct 07, 2005	20.85	20.86	20.43	20.51	9,373,423	-0.32(-1.56%)
Oct 06, 2005	20.85	21.12	20.69	20.83	12,542,459	-0.08(-0.37%)
Oct 05, 2005	20.85	21.10	20.76	20.91	10,061,647	-0.02(-0.09%)
Oct 04, 2005	21.29	21.36	20.93	20.93	12,172,820	-0.63(-2.92%)
Oct 03, 2005	21.26	21.64	21.26	21.56	9,021,221	+0.24(+1.13%)
Sep 30, 2005	21.32	21.42	21.08	21.32	11,213,924	+0.01(+0.03%)
Sep 29, 2005	21.04	21.37	21.01	21.31	8,853,759	+0.24(+1.15%)
Sep 28, 2005	21.29	21.61	21.07	21.07	10,094,480	+0.06(+0.27%)
Sep 27, 2005	21.13	21.20	20.99	21.01	15,580,009	-0.16(-0.75%)
Sep 26, 2005	20.97	21.49	20.97	21.17	13,868,638	+0.39(+1.90%)
Sep 23, 2005	20.78	21.38	20.72	20.78	12,932,678	-0.29(-1.36%)
Sep 22, 2005	21.06	21.10	19.94	21.06	20,155,812	+1.06(+5.32%)
Sep 21, 2005	20.68	20.76	19.93	20.00	21,320,342	-0.76(-3.68%)
Sep 20, 2005	20.76	21.55	20.69	20.76	12,230,630	-0.56(-2.63%)
Sep 19, 2005	21.32	21.66	21.31	21.32	11,977,396	-0.47(-2.16%)
Sep 16, 2005	21.47	22.30	21.36	21.80	39,468,980	+0.50(+2.36%)
Sep 15, 2005	20.72	21.32	20.70	21.29	12,201,096	+0.69(+3.37%)
Sep 14, 2005	21.20	21.20	20.57	20.60	11,681,433	-0.48(-2.29%)
Sep 13, 2005	21.48	21.57	21.08	21.08	10,874,760	-0.43(-2.01%)
Sep 12, 2005	21.59	21.75	21.46	21.52	10,324,621	-0.22(-1.00%)
Sep 09, 2005	21.25	21.91	21.19	21.73	19,845,082	+0.49(+2.31%)
Sep 08, 2005	21.31	21.43	21.12	21.24	9,762,542	-0.21(-0.98%)
Sep 07, 2005	21.04	21.56	21.01	21.45	19,112,872	+0.66(+3.18%)
Sep 06, 2005	20.71	20.96	20.62	20.79	10,805,640	+0.48(+2.38%)
Sep 02, 2005	20.26	20.38	20.19	20.31	8,863,185	+0.22(+1.11%)

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.