Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.86	24.04	23.34	23.51	145,286	-0.42(-1.75%)
Nov 29, 2005	23.73	24.42	23.62	23.92	234,918	+0.48(+2.03%)
Nov 28, 2005	23.41	23.61	23.35	23.45	97,256	-0.03(-0.12%)
Nov 25, 2005	23.69	23.79	23.43	23.48	37,651	-0.32(-1.35%)
Nov 23, 2005	23.68	24.12	23.65	23.80	107,349	+0.07(+0.30%)
Nov 22, 2005	23.74	23.92	23.26	23.73	93,718	-0.06(-0.24%)
Nov 21, 2005	23.78	23.89	23.49	23.78	78,599	+0.10(+0.42%)
Nov 18, 2005	23.85	23.85	23.54	23.68	94,677	-0.07(-0.30%)
Nov 17, 2005	23.47	23.75	23.44	23.75	79,292	+0.30(+1.27%)
Nov 16, 2005	23.39	23.61	23.36	23.46	232,476	-0.03(-0.12%)
Nov 15, 2005	24.39	24.39	23.28	23.48	394,397	-0.91(-3.73%)
Nov 14, 2005	23.78	24.47	23.59	24.39	580,006	+0.66(+2.79%)
Nov 11, 2005	23.83	24.12	23.68	23.73	277,245	-0.11(-0.45%)
Nov 10, 2005	22.70	23.89	22.64	23.84	187,864	+1.15(+5.08%)
Nov 09, 2005	22.76	22.84	22.44	22.69	222,638	-0.02(-0.09%)
Nov 08, 2005	23.03	23.03	22.57	22.71	258,443	-0.45(-1.94%)
Nov 07, 2005	23.28	23.40	22.96	23.16	256,259	-0.03(-0.12%)
Nov 04, 2005	23.90	24.07	23.06	23.19	354,582	-0.73(-3.03%)
Nov 03, 2005	23.83	24.36	23.71	23.91	648,393	-0.08(-0.33%)
Nov 02, 2005	23.46	24.18	23.36	23.99	628,521	+0.50(+2.12%)
Nov 01, 2005	22.82	23.57	22.78	23.49	280,403	+0.53(+2.32%)
Oct 31, 2005	23.64	23.75	22.89	22.96	639,913	+0.21(+0.91%)
Oct 28, 2005	20.59	23.58	20.59	22.75	831,093	+2.43(+11.93%)
Oct 27, 2005	20.66	21.07	20.30	20.33	98,156	-0.54(-2.59%)
Oct 26, 2005	21.41	21.83	20.75	20.87	140,789	-0.64(-2.98%)
Oct 25, 2005	22.05	22.05	21.19	21.51	99,375	-0.64(-2.89%)
Oct 24, 2005	21.71	22.15	21.52	22.15	69,382	+0.51(+2.37%)
Oct 21, 2005	20.69	21.74	20.64	21.63	132,700	+0.86(+4.14%)
Oct 20, 2005	21.47	21.98	20.64	20.77	137,368	-0.78(-3.63%)
Oct 19, 2005	21.31	21.61	21.04	21.56	201,420	+0.15(+0.70%)
Oct 18, 2005	21.10	21.42	20.69	21.41	160,084	+0.26(+1.21%)
Oct 17, 2005	21.46	21.55	20.82	21.15	111,367	-0.33(-1.56%)
Oct 14, 2005	21.64	21.73	21.09	21.49	100,750	+0.15(+0.70%)
Oct 13, 2005	20.84	21.66	20.75	21.34	347,825	+0.39(+1.87%)
Oct 12, 2005	21.47	21.55	20.53	20.94	138,400	-0.62(-2.87%)
Oct 11, 2005	21.95	22.23	21.31	21.56	202,178	-0.33(-1.49%)
Oct 10, 2005	22.37	22.50	21.74	21.89	100,456	-0.49(-2.19%)
Oct 07, 2005	22.66	22.94	22.38	22.38	57,845	-0.20(-0.88%)
Oct 06, 2005	22.62	22.87	22.41	22.58	142,202	-0.04(-0.16%)
Oct 05, 2005	23.11	23.40	22.52	22.62	311,875	-0.69(-2.96%)
Oct 04, 2005	23.21	23.58	23.00	23.31	96,762	+0.13(+0.55%)
Oct 03, 2005	22.99	23.23	22.83	23.18	125,975	+0.15(+0.65%)
Sep 30, 2005	23.04	23.15	22.67	23.03	98,770	-0.01(-0.03%)
Sep 29, 2005	22.78	23.11	22.56	23.04	140,965	+0.23(+1.00%)
Sep 28, 2005	23.23	23.35	22.58	22.81	144,044	-0.41(-1.76%)
Sep 27, 2005	23.07	23.48	22.67	23.22	130,717	+0.07(+0.32%)
Sep 26, 2005	22.94	23.28	22.79	23.14	74,404	+0.35(+1.53%)
Sep 23, 2005	22.79	22.96	22.18	22.79	73,980	+0.22(+0.98%)
Sep 22, 2005	22.57	22.71	22.07	22.57	85,135	+0.25(+1.11%)
Sep 21, 2005	23.06	23.18	22.32	22.32	117,583	-0.86(-3.71%)
Sep 20, 2005	23.58	23.97	23.00	23.19	123,281	-0.35(-1.48%)
Sep 19, 2005	23.50	23.80	23.38	23.53	155,686	-0.14(-0.57%)
Sep 16, 2005	22.94	23.71	22.94	23.67	296,062	+0.86(+3.77%)
Sep 15, 2005	23.08	23.13	22.72	22.81	201,032	-0.43(-1.87%)
Sep 14, 2005	23.91	24.04	23.11	23.24	158,041	-0.66(-2.77%)
Sep 13, 2005	23.95	24.14	23.83	23.90	153,680	-0.21(-0.86%)
Sep 12, 2005	23.93	24.18	23.82	24.11	295,874	+0.11(+0.44%)
Sep 09, 2005	24.09	24.18	23.76	24.00	115,972	-0.08(-0.33%)
Sep 08, 2005	23.93	24.14	23.93	24.08	306,372	+0.11(+0.45%)
Sep 07, 2005	23.89	24.15	23.89	23.97	690,055	-0.07(-0.30%)
Sep 06, 2005	23.20	24.15	23.20	24.05	381,752	+0.79(+3.39%)
Sep 02, 2005	23.55	23.70	23.23	23.26	120,532	-0.14(-0.61%)

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.