Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.49	22.78	22.31	22.54	23,797	+0.06(+0.28%)
Nov 29, 2005	22.21	22.55	22.20	22.48	8,317	+0.24(+1.09%)
Nov 28, 2005	22.82	22.82	22.09	22.24	19,157	-0.42(-1.87%)
Nov 25, 2005	22.70	22.88	22.55	22.66	9,210	-0.26(-1.13%)
Nov 23, 2005	23.00	23.05	22.65	22.92	9,208	+0.06(+0.25%)
Nov 22, 2005	23.04	23.04	22.54	22.86	27,219	-0.21(-0.90%)
Nov 21, 2005	23.35	23.36	22.75	23.07	13,137	-0.14(-0.58%)
Nov 18, 2005	23.02	23.24	22.71	23.20	42,907	+0.50(+2.21%)
Nov 17, 2005	21.81	22.78	21.81	22.70	51,861	+0.75(+3.41%)
Nov 16, 2005	22.50	22.50	21.73	21.95	29,648	-0.38(-1.72%)
Nov 15, 2005	22.57	22.70	22.18	22.34	15,875	-0.26(-1.15%)
Nov 14, 2005	22.68	22.87	22.46	22.60	34,360	-0.14(-0.62%)
Nov 11, 2005	22.30	22.74	22.30	22.74	12,979	+0.20(+0.87%)
Nov 10, 2005	22.38	22.56	22.17	22.54	24,530	+0.23(+1.01%)
Nov 09, 2005	22.18	22.54	22.18	22.31	38,701	+0.05(+0.20%)
Nov 08, 2005	22.20	22.48	22.12	22.27	23,845	-0.16(-0.70%)
Nov 07, 2005	22.54	22.62	22.33	22.43	52,490	-0.12(-0.52%)
Nov 04, 2005	22.77	22.77	22.32	22.55	36,094	+0.01(+0.02%)
Nov 03, 2005	22.06	22.54	22.06	22.54	42,291	+0.17(+0.76%)
Nov 02, 2005	21.61	22.42	21.61	22.37	24,404	+0.53(+2.42%)
Nov 01, 2005	21.30	22.02	21.30	21.84	23,737	+0.34(+1.60%)
Oct 31, 2005	21.19	21.58	21.18	21.50	70,191	+0.08(+0.37%)
Oct 28, 2005	21.60	21.60	21.33	21.42	73,581	-0.33(-1.50%)
Oct 27, 2005	22.02	22.43	21.41	21.75	17,558	-0.48(-2.15%)
Oct 26, 2005	22.06	22.57	21.99	22.22	31,361	-0.02(-0.08%)
Oct 25, 2005	22.03	22.34	21.76	22.24	47,966	-0.17(-0.75%)
Oct 24, 2005	21.96	22.41	21.66	22.41	35,826	+0.36(+1.64%)
Oct 21, 2005	21.73	22.25	21.73	22.05	31,641	+0.16(+0.72%)
Oct 20, 2005	21.98	22.44	21.75	21.89	38,165	-0.52(-2.34%)
Oct 19, 2005	21.10	22.50	21.10	22.42	96,238	+1.28(+6.08%)
Oct 18, 2005	21.13	21.48	21.13	21.13	25,607	-0.11(-0.50%)
Oct 17, 2005	21.47	21.47	21.13	21.24	69,661	-0.39(-1.80%)
Oct 14, 2005	21.46	21.66	21.33	21.63	30,537	+0.17(+0.79%)
Oct 13, 2005	21.47	21.58	21.32	21.46	61,499	+0.01(+0.03%)
Oct 12, 2005	21.36	21.65	21.36	21.45	228,867	+0.10(+0.45%)
Oct 11, 2005	22.71	22.74	21.30	21.36	224,299	-1.40(-6.16%)
Oct 10, 2005	22.53	22.86	22.38	22.76	77,505	+0.56(+2.51%)
Oct 07, 2005	22.43	22.54	22.20	22.20	53,469	+0.02(+0.10%)
Oct 06, 2005	22.47	22.51	22.15	22.18	68,861	-0.30(-1.33%)
Oct 05, 2005	23.24	23.39	22.47	22.48	124,511	-0.77(-3.32%)
Oct 04, 2005	24.16	24.17	23.25	23.25	85,260	-0.87(-3.62%)
Oct 03, 2005	23.94	24.21	23.67	24.12	81,931	+0.01(+0.05%)
Sep 30, 2005	23.82	24.11	23.67	24.11	71,613	+0.12(+0.49%)
Sep 29, 2005	23.72	24.19	23.67	23.99	70,064	+0.15(+0.61%)
Sep 28, 2005	23.87	24.04	23.73	23.85	36,108	-0.16(-0.66%)
Sep 27, 2005	24.17	24.29	23.84	24.00	33,485	-0.01(-0.02%)
Sep 26, 2005	23.90	24.47	23.83	24.01	63,233	+0.12(+0.50%)
Sep 23, 2005	23.89	24.03	23.72	23.89	61,890	-0.30(-1.26%)
Sep 22, 2005	24.20	24.39	23.95	24.20	86,905	+0.24(+1.01%)
Sep 21, 2005	24.57	24.64	23.95	23.95	31,503	-0.83(-3.36%)
Sep 20, 2005	24.99	24.99	24.75	24.79	41,696	-0.11(-0.43%)
Sep 19, 2005	25.02	25.02	24.79	24.90	13,254	-0.12(-0.47%)
Sep 16, 2005	25.02	25.02	24.79	25.01	87,652	+0.16(+0.63%)
Sep 15, 2005	25.01	25.01	24.79	24.86	15,693	-0.26(-1.03%)
Sep 14, 2005	25.59	25.59	24.91	25.12	25,732	-0.38(-1.48%)
Sep 13, 2005	25.50	25.63	25.30	25.49	137,539	-0.23(-0.90%)
Sep 12, 2005	25.80	25.80	25.63	25.72	24,090	-0.17(-0.65%)
Sep 09, 2005	26.19	26.21	25.79	25.89	40,710	-0.29(-1.10%)
Sep 08, 2005	25.26	26.18	25.22	26.18	15,822	+0.67(+2.63%)
Sep 07, 2005	25.48	25.60	25.21	25.51	18,296	-0.16(-0.64%)
Sep 06, 2005	25.09	25.90	25.09	25.67	72,408	+0.17(+0.68%)
Sep 02, 2005	25.36	25.50	25.09	25.50	10,674	+0.01(+0.04%)

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.