Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.15	23.20	23.04	23.04	15,496	-0.10(-0.41%)
Nov 29, 2005	23.13	23.13	23.13	23.13	231	-0.04(-0.17%)
Nov 28, 2005	23.39	23.39	23.17	23.17	693	-0.13(-0.54%)
Nov 25, 2005	23.36	23.36	23.30	23.30	925	+0.03(+0.11%)
Nov 23, 2005	23.25	23.36	23.25	23.27	18,040	+0.12(+0.50%)
Nov 22, 2005	23.01	23.19	23.01	23.15	77,943	+0.14(+0.60%)
Nov 21, 2005	22.98	23.01	22.90	23.01	8,557	+0.08(+0.34%)
Nov 18, 2005	22.87	22.94	22.81	22.94	9,020	+0.15(+0.65%)
Nov 17, 2005	22.73	22.79	22.71	22.79	1,850	+0.19(+0.86%)
Nov 16, 2005	22.57	22.60	22.57	22.60	1,387	-0.06(-0.27%)
Nov 15, 2005	22.72	22.69	22.66	22.66	5,088	-0.05(-0.23%)
Nov 14, 2005	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
Nov 11, 2005	22.66	22.71	22.65	22.71	4,394	+0.13(+0.59%)
Nov 10, 2005	22.48	22.57	22.48	22.57	3,700	+0.13(+0.60%)
Nov 09, 2005	22.48	22.51	22.44	22.44	3,700	+0.03(+0.14%)
Nov 08, 2005	22.43	22.43	22.40	22.41	14,108	-0.04(-0.19%)
Nov 07, 2005	22.37	22.48	22.37	22.45	6,013	+0.08(+0.35%)
Nov 04, 2005	22.42	22.42	22.30	22.37	11,795	+0.01(+0.04%)
Nov 03, 2005	22.35	22.48	22.35	22.37	9,714	+0.07(+0.33%)
Nov 02, 2005	22.07	22.31	22.07	22.29	8,788	+0.17(+0.78%)
Nov 01, 2005	22.09	22.12	22.09	22.12	693	+0.03(+0.16%)
Oct 31, 2005	22.14	22.19	22.09	22.09	19,428	+0.11(+0.51%)
Oct 28, 2005	21.83	21.97	21.83	21.97	11,333	+0.31(+1.44%)
Oct 27, 2005	21.95	21.95	21.66	21.66	9,945	-0.29(-1.32%)
Oct 26, 2005	21.96	22.11	21.95	21.95	39,087	+0.01(+0.06%)
Oct 25, 2005	21.93	21.94	21.89	21.94	4,394	-0.05(-0.22%)
Oct 24, 2005	21.79	21.99	21.79	21.99	518,084	+0.31(+1.44%)
Oct 21, 2005	21.72	21.77	21.67	21.67	4,625	+0.06(+0.26%)
Oct 20, 2005	21.89	21.89	21.62	21.62	7,632	-0.27(-1.24%)
Oct 19, 2005	21.51	21.89	21.51	21.89	5,550	+0.21(+0.96%)
Oct 18, 2005	21.74	21.76	21.67	21.68	43,019	-0.11(-0.52%)
Oct 17, 2005	21.81	21.83	21.72	21.80	1,157,825	+0.04(+0.20%)
Oct 14, 2005	21.70	21.75	21.64	21.75	6,938	+0.17(+0.80%)
Oct 13, 2005	21.51	21.62	21.48	21.58	6,013	+0.06(+0.26%)
Oct 12, 2005	21.74	21.74	21.51	21.52	1,850	-0.13(-0.60%)
Oct 11, 2005	21.75	21.75	21.65	21.65	4,394	-0.09(-0.42%)
Oct 10, 2005	21.94	21.94	21.70	21.74	9,482	-0.13(-0.59%)
Oct 07, 2005	21.83	21.90	21.82	21.87	14,339	+0.04(+0.18%)
Oct 06, 2005	21.97	21.97	21.83	21.83	2,312	-0.11(-0.51%)
Oct 05, 2005	22.05	22.14	21.95	21.95	1,387	-0.29(-1.28%)
Oct 04, 2005	22.38	22.38	22.23	22.23	693	-0.28(-1.25%)
Oct 03, 2005	22.50	22.51	22.47	22.51	5,319	+0.05(+0.23%)
Sep 30, 2005	22.47	22.47	22.40	22.46	2,775	+0.00(+0.00%)
Sep 29, 2005	22.36	22.46	22.36	22.46	9,251	+0.24(+1.07%)
Sep 28, 2005	22.22	22.30	22.21	22.22	122,119	+0.00(+0.00%)
Sep 27, 2005	22.22	22.22	22.22	22.22	2,081	-0.05(-0.23%)
Sep 26, 2005	22.28	22.35	22.24	22.28	7,169	-0.01(-0.04%)
Sep 23, 2005	22.28	22.28	22.15	22.28	2,312	+0.01(+0.06%)
Sep 22, 2005	22.16	22.28	22.16	22.27	5,782	+0.06(+0.27%)
Sep 21, 2005	22.47	22.47	22.21	22.21	7,401	-0.26(-1.15%)
Sep 20, 2005	22.66	22.66	22.46	22.47	6,013	-0.16(-0.73%)
Sep 19, 2005	22.67	22.67	22.57	22.63	17,346	-0.09(-0.40%)
Sep 16, 2005	22.65	22.73	22.65	22.73	3,006	+0.17(+0.77%)
Sep 15, 2005	22.57	22.57	22.53	22.55	5,550	-0.02(-0.08%)
Sep 14, 2005	22.72	22.72	22.56	22.57	3,931	-0.09(-0.38%)
Sep 13, 2005	22.66	22.69	22.66	22.66	2,775	-0.14(-0.61%)
Sep 12, 2005	22.80	22.80	22.79	22.79	925	+0.03(+0.15%)
Sep 09, 2005	22.69	22.80	22.69	22.76	2,775	+0.13(+0.59%)
Sep 08, 2005	22.71	22.71	22.63	22.63	6,013	-0.10(-0.44%)
Sep 07, 2005	22.66	22.73	22.66	22.73	3,469	+0.05(+0.21%)
Sep 06, 2005	22.61	22.68	22.61	22.68	5,088	+0.26(+1.16%)
Sep 02, 2005	22.46	22.47	22.42	22.42	1,850	-0.06(-0.29%)

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.