Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.86	21.37	20.72	21.27	173,291	+0.43(+2.04%)
Nov 29, 2005	20.73	21.18	20.69	20.85	46,188	+0.19(+0.94%)
Nov 28, 2005	21.30	21.35	20.60	20.65	157,405	-0.71(-3.33%)
Nov 25, 2005	21.60	21.60	21.37	21.37	13,453	-0.18(-0.83%)
Nov 23, 2005	21.76	21.76	21.46	21.54	63,942	-0.26(-1.21%)
Nov 22, 2005	21.76	21.92	21.40	21.81	127,810	-0.10(-0.46%)
Nov 21, 2005	21.99	22.13	21.84	21.91	60,240	-0.09(-0.39%)
Nov 18, 2005	22.17	22.17	21.85	21.99	38,691	+0.12(+0.53%)
Nov 17, 2005	21.79	22.06	21.74	21.88	52,507	+0.18(+0.82%)
Nov 16, 2005	21.84	21.99	21.44	21.70	44,734	-0.15(-0.67%)
Nov 15, 2005	21.84	22.07	21.56	21.85	44,639	-0.11(-0.49%)
Nov 14, 2005	21.99	22.22	21.88	21.96	48,283	+0.10(+0.46%)
Nov 11, 2005	21.65	22.06	21.65	21.85	63,900	+0.02(+0.07%)
Nov 10, 2005	21.75	22.06	21.63	21.84	87,625	+0.11(+0.50%)
Nov 09, 2005	21.80	22.02	21.52	21.73	114,394	+0.14(+0.65%)
Nov 08, 2005	22.03	22.03	21.06	21.59	119,887	+0.29(+1.34%)
Nov 07, 2005	21.47	21.47	21.11	21.30	102,231	-0.04(-0.18%)
Nov 04, 2005	21.10	21.35	21.09	21.34	71,411	+0.11(+0.51%)
Nov 03, 2005	21.50	21.62	21.18	21.24	47,119	-0.15(-0.72%)
Nov 02, 2005	20.87	21.39	20.77	21.39	93,249	+0.49(+2.33%)
Nov 01, 2005	20.93	21.28	20.60	20.90	97,553	-0.42(-1.96%)
Oct 31, 2005	20.96	21.40	20.96	21.32	57,042	+0.42(+2.00%)
Oct 28, 2005	20.84	21.32	20.77	20.90	47,615	+0.06(+0.30%)
Oct 27, 2005	21.04	21.37	20.82	20.84	63,377	-0.12(-0.55%)
Oct 26, 2005	20.97	21.19	20.82	20.96	94,353	+0.09(+0.41%)
Oct 25, 2005	20.93	21.01	20.81	20.87	58,340	-0.14(-0.66%)
Oct 24, 2005	21.13	21.45	20.91	21.01	80,501	+0.03(+0.15%)
Oct 21, 2005	20.91	21.29	20.91	20.98	42,413	-0.09(-0.40%)
Oct 20, 2005	21.21	21.21	20.91	21.06	82,518	-0.20(-0.95%)
Oct 19, 2005	21.00	21.38	20.96	21.27	99,442	+0.15(+0.70%)
Oct 18, 2005	21.48	21.60	21.10	21.12	52,563	-0.27(-1.27%)
Oct 17, 2005	21.48	21.48	20.99	21.39	63,091	-0.16(-0.75%)
Oct 14, 2005	20.86	21.56	20.72	21.55	101,945	+0.70(+3.38%)
Oct 13, 2005	20.48	20.99	20.41	20.85	177,366	+0.21(+1.01%)
Oct 12, 2005	20.80	20.91	20.58	20.64	291,025	-0.25(-1.19%)
Oct 11, 2005	21.00	21.04	20.79	20.89	360,668	+0.10(+0.48%)
Oct 10, 2005	21.00	21.10	20.77	20.79	404,497	+0.73(+3.63%)
Oct 07, 2005	20.23	20.23	19.91	20.06	46,525	+0.05(+0.27%)
Oct 06, 2005	19.75	20.20	19.63	20.00	50,960	+0.35(+1.77%)
Oct 05, 2005	20.34	20.48	19.66	19.66	37,403	-0.89(-4.33%)
Oct 04, 2005	20.71	20.86	20.23	20.55	40,758	-0.14(-0.67%)
Oct 03, 2005	20.49	20.69	20.42	20.69	54,769	+0.15(+0.75%)
Sep 30, 2005	20.45	20.60	20.15	20.53	53,181	+0.13(+0.65%)
Sep 29, 2005	20.23	20.57	20.09	20.40	58,815	+0.15(+0.73%)
Sep 28, 2005	20.37	20.53	20.14	20.25	64,873	-0.12(-0.61%)
Sep 27, 2005	20.67	20.69	20.21	20.38	60,570	-0.33(-1.57%)
Sep 26, 2005	20.89	20.90	20.22	20.70	44,089	+0.02(+0.11%)
Sep 23, 2005	20.68	20.79	20.36	20.68	52,760	-0.03(-0.15%)
Sep 22, 2005	20.71	21.24	20.31	20.71	107,605	-0.63(-2.94%)
Sep 21, 2005	21.06	21.35	20.93	21.34	61,180	+0.12(+0.55%)
Sep 20, 2005	21.59	21.59	21.15	21.22	82,628	-0.17(-0.80%)
Sep 19, 2005	21.30	21.45	21.24	21.39	39,041	+0.01(+0.04%)
Sep 16, 2005	21.30	21.51	21.19	21.38	181,608	+0.09(+0.40%)
Sep 15, 2005	21.17	21.47	21.16	21.30	37,026	+0.02(+0.11%)
Sep 14, 2005	21.37	21.52	21.10	21.27	76,829	-0.04(-0.18%)
Sep 13, 2005	21.56	21.61	21.14	21.31	58,373	-0.38(-1.75%)
Sep 12, 2005	21.60	21.88	21.47	21.69	63,372	-0.06(-0.28%)
Sep 09, 2005	21.67	22.06	21.61	21.75	113,217	-0.12(-0.57%)
Sep 08, 2005	21.90	22.07	21.67	21.88	53,274	-0.26(-1.15%)
Sep 07, 2005	22.31	22.47	21.99	22.13	31,544	-0.08(-0.35%)
Sep 06, 2005	21.99	22.63	21.99	22.21	64,219	+0.09(+0.42%)
Sep 02, 2005	22.23	22.37	21.94	22.12	24,398	-0.23(-1.04%)

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.