Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.58	21.61	21.57	21.57	1,111,900	-0.01(-0.04%)
Nov 29, 2005	21.78	21.78	21.57	21.58	414,350	-0.01(-0.07%)
Nov 28, 2005	21.92	21.92	21.58	21.59	495,599	-0.30(-1.37%)
Nov 25, 2005	21.76	22.02	21.76	21.89	149,703	+0.12(+0.56%)
Nov 23, 2005	21.83	21.95	21.67	21.77	331,181	+0.01(+0.06%)
Nov 22, 2005	21.79	21.81	21.62	21.76	438,234	-0.05(-0.22%)
Nov 21, 2005	21.73	21.89	21.64	21.81	614,381	+0.09(+0.43%)
Nov 18, 2005	21.52	21.71	21.50	21.71	1,197,841	+0.26(+1.20%)
Nov 17, 2005	21.45	21.55	21.34	21.45	3,612,076	-0.12(-0.54%)
Nov 16, 2005	21.10	21.92	21.05	21.57	1,590,012	-0.98(-4.33%)
Nov 15, 2005	22.83	22.83	22.52	22.55	209,840	-0.29(-1.25%)
Nov 14, 2005	22.93	22.98	22.72	22.83	166,763	+0.09(+0.39%)
Nov 11, 2005	22.79	22.93	22.60	22.74	288,531	-0.05(-0.23%)
Nov 10, 2005	22.98	23.05	22.76	22.79	150,982	-0.18(-0.80%)
Nov 09, 2005	23.07	23.21	22.98	22.98	145,225	+0.01(+0.06%)
Nov 08, 2005	22.88	23.19	22.70	22.96	188,515	+0.18(+0.80%)
Nov 07, 2005	23.14	23.16	22.58	22.78	200,670	-0.19(-0.84%)
Nov 04, 2005	23.35	23.35	22.83	22.97	152,689	-0.26(-1.13%)
Nov 03, 2005	23.24	23.24	23.02	23.24	127,525	+0.12(+0.51%)
Nov 02, 2005	23.22	23.28	22.91	23.12	178,279	-0.14(-0.60%)
Nov 01, 2005	23.24	23.26	22.80	23.26	195,979	-0.41(-1.74%)
Oct 31, 2005	23.51	23.81	23.51	23.67	224,128	+0.23(+1.00%)
Oct 28, 2005	23.36	23.57	23.30	23.44	170,175	+0.05(+0.20%)
Oct 27, 2005	23.33	23.57	23.09	23.39	270,404	+0.00(+0.00%)
Oct 26, 2005	23.61	23.67	23.37	23.39	233,938	-0.29(-1.23%)
Oct 25, 2005	23.67	23.79	23.46	23.68	257,609	-0.07(-0.30%)
Oct 24, 2005	24.45	24.52	23.24	23.75	700,108	-0.78(-3.19%)
Oct 21, 2005	24.29	24.62	24.29	24.53	83,808	+0.24(+0.98%)
Oct 20, 2005	24.64	24.78	24.24	24.30	121,127	-0.45(-1.80%)
Oct 19, 2005	24.43	24.78	24.36	24.74	103,001	+0.20(+0.80%)
Oct 18, 2005	24.99	25.18	24.52	24.54	124,752	-0.40(-1.62%)
Oct 17, 2005	24.51	25.14	24.51	24.95	139,467	+0.43(+1.76%)
Oct 14, 2005	24.22	24.52	24.01	24.52	186,809	+0.27(+1.12%)
Oct 13, 2005	24.81	24.81	23.94	24.24	184,250	-0.68(-2.73%)
Oct 12, 2005	25.09	25.14	24.78	24.92	114,516	-0.11(-0.43%)
Oct 11, 2005	25.13	25.24	24.89	25.03	101,295	-0.08(-0.34%)
Oct 10, 2005	26.10	25.32	25.05	25.12	123,899	-0.07(-0.26%)
Oct 07, 2005	24.83	25.20	24.75	25.18	144,798	+0.26(+1.03%)
Oct 06, 2005	25.84	25.84	24.79	24.92	434,822	-1.00(-3.85%)
Oct 05, 2005	26.05	26.17	25.84	25.92	104,493	-0.17(-0.65%)
Oct 04, 2005	26.03	26.26	25.97	26.09	77,837	+0.07(+0.25%)
Oct 03, 2005	25.88	26.05	25.88	26.03	137,121	-0.08(-0.29%)
Sep 30, 2005	26.33	26.33	25.92	26.10	113,663	-0.28(-1.07%)
Sep 29, 2005	26.26	26.49	26.26	26.38	121,980	+0.15(+0.55%)
Sep 28, 2005	26.03	26.26	26.03	26.24	77,197	+0.09(+0.34%)
Sep 27, 2005	26.06	26.21	25.94	26.15	117,715	+0.08(+0.32%)
Sep 26, 2005	25.77	26.12	25.73	26.06	138,187	+0.23(+0.87%)
Sep 23, 2005	25.84	26.05	25.74	25.84	153,115	-0.05(-0.18%)
Sep 22, 2005	26.07	26.07	25.74	25.88	174,867	-0.14(-0.52%)
Sep 21, 2005	25.71	26.03	25.71	26.02	97,883	+0.12(+0.47%)
Sep 20, 2005	25.79	25.98	25.76	25.90	143,732	+0.10(+0.40%)
Sep 19, 2005	25.66	25.92	25.63	25.80	190,861	+0.20(+0.77%)
Sep 16, 2005	25.53	25.67	25.47	25.60	80,609	+0.00(+0.00%)
Sep 15, 2005	25.42	25.65	25.33	25.60	94,044	+0.13(+0.52%)
Sep 14, 2005	25.33	25.54	25.24	25.47	83,381	+0.10(+0.39%)
Sep 13, 2005	25.19	25.52	25.19	25.37	93,404	+0.12(+0.46%)
Sep 12, 2005	25.32	25.44	25.16	25.25	120,061	-0.23(-0.90%)
Sep 09, 2005	25.23	25.48	25.12	25.48	209,840	+0.16(+0.63%)
Sep 08, 2005	25.42	25.44	25.05	25.32	134,989	+0.01(+0.04%)
Sep 07, 2005	25.18	25.56	24.90	25.31	221,569	+0.15(+0.62%)
Sep 06, 2005	25.28	25.38	25.06	25.16	202,803	-0.23(-0.92%)
Sep 02, 2005	25.46	25.67	25.28	25.39	177,639	-0.07(-0.28%)

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.