Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.48	21.51	21.03	21.32	111,456	-0.05(-0.25%)
Nov 29, 2005	21.42	21.59	21.20	21.38	84,257	-0.04(-0.18%)
Nov 28, 2005	21.64	21.64	21.32	21.42	98,572	-0.15(-0.68%)
Nov 25, 2005	21.44	21.69	21.43	21.56	51,944	+0.24(+1.15%)
Nov 23, 2005	21.23	21.56	21.15	21.32	99,390	+0.22(+1.02%)
Nov 22, 2005	21.00	21.27	20.89	21.10	163,810	+0.11(+0.51%)
Nov 21, 2005	21.03	21.06	20.84	21.00	151,949	-0.08(-0.37%)
Nov 18, 2005	21.13	21.26	20.93	21.07	149,086	+0.06(+0.28%)
Nov 17, 2005	20.52	21.07	20.24	21.02	274,858	+0.39(+1.87%)
Nov 16, 2005	20.73	20.98	20.01	20.63	715,571	-0.56(-2.65%)
Nov 15, 2005	21.47	21.48	21.17	21.19	110,025	-0.24(-1.12%)
Nov 14, 2005	21.64	21.76	21.42	21.43	108,798	-0.21(-0.97%)
Nov 11, 2005	21.64	21.89	21.58	21.64	115,546	+0.00(+0.00%)
Nov 10, 2005	21.70	21.73	21.56	21.64	95,914	-0.05(-0.25%)
Nov 09, 2005	21.80	21.95	21.56	21.70	80,780	-0.05(-0.25%)
Nov 08, 2005	21.61	21.96	21.60	21.75	116,364	+0.11(+0.52%)
Nov 07, 2005	21.52	21.70	21.52	21.64	135,179	+0.10(+0.45%)
Nov 04, 2005	21.47	21.56	21.30	21.54	162,583	+0.09(+0.41%)
Nov 03, 2005	21.55	21.60	21.28	21.45	221,072	-0.51(-2.32%)
Nov 02, 2005	22.10	22.12	21.89	21.96	155,834	-0.06(-0.29%)
Nov 01, 2005	22.49	22.49	21.98	22.02	109,616	-0.18(-0.82%)
Oct 31, 2005	21.99	22.49	21.99	22.20	147,040	+0.22(+0.98%)
Oct 28, 2005	22.29	22.29	21.88	21.99	78,939	-0.26(-1.17%)
Oct 27, 2005	22.37	22.45	22.24	22.25	103,071	-0.12(-0.52%)
Oct 26, 2005	22.40	22.48	22.27	22.37	75,667	-0.03(-0.13%)
Oct 25, 2005	22.33	22.47	22.15	22.40	62,988	+0.07(+0.33%)
Oct 24, 2005	22.13	22.49	22.13	22.32	106,548	+0.24(+1.11%)
Oct 21, 2005	21.86	22.12	21.77	22.08	65,646	+0.20(+0.92%)
Oct 20, 2005	22.08	22.29	21.76	21.88	102,867	-0.13(-0.58%)
Oct 19, 2005	22.01	22.04	21.63	22.00	146,631	-0.00(-0.02%)
Oct 18, 2005	22.46	22.47	22.00	22.01	107,775	-0.40(-1.79%)
Oct 17, 2005	22.05	22.47	22.05	22.41	134,361	+0.38(+1.73%)
Oct 14, 2005	22.10	22.25	21.69	22.03	201,848	-0.05(-0.22%)
Oct 13, 2005	22.78	22.79	21.59	22.08	281,402	-0.62(-2.74%)
Oct 12, 2005	22.79	22.93	22.58	22.70	105,730	-0.22(-0.94%)
Oct 11, 2005	22.84	23.09	22.74	22.91	85,279	+0.07(+0.30%)
Oct 10, 2005	23.08	23.16	22.76	22.85	89,165	-0.15(-0.64%)
Oct 07, 2005	22.74	23.01	22.74	22.99	114,728	+0.30(+1.34%)
Oct 06, 2005	23.37	23.39	22.62	22.69	146,427	-0.61(-2.62%)
Oct 05, 2005	23.25	23.59	23.25	23.30	79,144	+0.02(+0.08%)
Oct 04, 2005	23.29	23.55	23.23	23.28	81,598	-0.04(-0.17%)
Oct 03, 2005	23.47	23.52	23.25	23.32	90,187	+0.02(+0.08%)
Sep 30, 2005	23.49	23.79	23.26	23.30	116,978	-0.22(-0.94%)
Sep 29, 2005	23.47	23.64	23.27	23.52	110,025	-0.00(-0.02%)
Sep 28, 2005	23.43	23.62	23.43	23.52	108,389	+0.15(+0.63%)
Sep 27, 2005	23.54	23.54	23.32	23.38	104,094	-0.13(-0.54%)
Sep 26, 2005	23.28	23.56	23.13	23.51	112,070	+0.35(+1.52%)
Sep 23, 2005	23.15	23.42	23.11	23.15	75,667	-0.20(-0.84%)
Sep 22, 2005	23.32	23.79	23.18	23.35	285,901	-0.05(-0.21%)
Sep 21, 2005	23.51	23.59	23.22	23.40	140,701	-0.01(-0.04%)
Sep 20, 2005	23.06	23.67	22.84	23.41	214,119	+0.77(+3.41%)
Sep 19, 2005	22.59	22.69	22.49	22.63	130,680	+0.15(+0.65%)
Sep 16, 2005	22.67	22.71	22.44	22.49	148,267	-0.18(-0.80%)
Sep 15, 2005	23.08	23.08	22.51	22.67	172,399	-0.40(-1.72%)
Sep 14, 2005	23.20	23.23	23.02	23.07	178,535	-0.04(-0.17%)
Sep 13, 2005	23.31	23.41	23.01	23.10	142,746	-0.22(-0.96%)
Sep 12, 2005	23.10	23.44	23.08	23.33	188,351	+0.27(+1.19%)
Sep 09, 2005	22.94	23.20	22.75	23.06	135,997	+0.10(+0.45%)
Sep 08, 2005	23.19	23.19	22.95	22.95	122,091	-0.24(-1.03%)
Sep 07, 2005	23.35	23.42	23.03	23.19	155,834	-0.25(-1.08%)
Sep 06, 2005	24.06	24.20	23.37	23.45	169,945	-0.54(-2.24%)
Sep 02, 2005	23.40	24.11	23.26	23.98	278,130	+0.64(+2.72%)

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.