Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.68	24.05	23.54	23.98	200,226	+0.39(+1.63%)
Nov 29, 2005	23.42	23.66	23.20	23.60	110,736	+0.29(+1.25%)
Nov 28, 2005	23.67	23.91	22.87	23.31	115,949	-0.39(-1.66%)
Nov 25, 2005	23.54	23.76	22.79	23.70	24,004	+0.06(+0.25%)
Nov 23, 2005	23.50	23.73	23.32	23.64	77,186	+0.09(+0.36%)
Nov 22, 2005	23.82	23.82	23.14	23.56	83,606	-0.31(-1.29%)
Nov 21, 2005	23.63	23.92	23.43	23.86	84,186	+0.25(+1.05%)
Nov 18, 2005	24.29	24.29	23.41	23.62	89,174	-0.34(-1.43%)
Nov 17, 2005	23.12	24.15	22.93	23.96	206,534	+0.92(+4.01%)
Nov 16, 2005	22.55	23.07	22.42	23.03	72,510	+0.45(+2.01%)
Nov 15, 2005	22.61	22.65	22.40	22.58	79,486	-0.17(-0.75%)
Nov 14, 2005	22.79	22.91	22.59	22.75	76,397	+0.04(+0.19%)
Nov 11, 2005	22.46	22.78	22.45	22.71	89,881	+0.32(+1.41%)
Nov 10, 2005	22.15	22.53	21.59	22.39	166,402	+0.38(+1.71%)
Nov 09, 2005	22.33	22.33	21.86	22.02	101,219	-0.15(-0.69%)
Nov 08, 2005	22.18	22.43	22.12	22.17	135,840	-0.01(-0.04%)
Nov 07, 2005	22.36	22.50	21.88	22.18	275,640	-0.44(-1.93%)
Nov 04, 2005	23.31	23.31	22.14	22.61	450,788	-1.04(-4.41%)
Nov 03, 2005	24.04	24.16	23.54	23.66	405,074	-0.49(-2.02%)
Nov 02, 2005	23.74	24.58	23.74	24.15	292,925	+0.19(+0.79%)
Nov 01, 2005	24.33	24.33	23.80	23.96	67,428	-0.31(-1.27%)
Oct 31, 2005	23.96	24.74	23.96	24.27	238,122	+0.31(+1.29%)
Oct 28, 2005	23.39	24.27	23.38	23.96	98,385	+0.51(+2.19%)
Oct 27, 2005	23.77	24.76	23.44	23.44	169,633	-0.42(-1.76%)
Oct 26, 2005	23.62	24.74	23.37	23.86	226,505	+0.25(+1.05%)
Oct 25, 2005	23.63	24.21	23.12	23.62	150,888	+0.08(+0.33%)
Oct 24, 2005	21.60	23.81	20.30	23.54	419,823	+2.13(+9.95%)
Oct 21, 2005	21.66	22.07	20.73	21.41	134,481	-0.28(-1.30%)
Oct 20, 2005	22.12	22.50	20.99	21.69	168,400	-0.34(-1.55%)
Oct 19, 2005	21.85	22.31	21.56	22.03	122,797	+0.08(+0.35%)
Oct 18, 2005	22.39	22.86	21.78	21.96	80,891	-0.47(-2.10%)
Oct 17, 2005	22.45	22.59	21.61	22.43	74,412	-0.09(-0.42%)
Oct 14, 2005	22.83	22.85	21.41	22.52	179,500	+0.01(+0.04%)
Oct 13, 2005	22.08	22.67	21.48	22.51	188,234	+0.28(+1.27%)
Oct 12, 2005	22.75	22.96	22.18	22.23	213,222	-0.42(-1.85%)
Oct 11, 2005	23.15	23.15	22.40	22.65	106,954	-0.44(-1.89%)
Oct 10, 2005	23.48	23.74	22.95	23.08	105,354	-0.33(-1.42%)
Oct 07, 2005	23.80	23.93	23.42	23.42	129,603	-0.13(-0.55%)
Oct 06, 2005	24.06	24.22	22.96	23.55	250,576	-0.39(-1.64%)
Oct 05, 2005	24.21	24.60	23.68	23.94	279,886	-0.25(-1.03%)
Oct 04, 2005	24.37	25.28	24.11	24.19	150,684	-0.16(-0.67%)
Oct 03, 2005	24.27	24.57	24.09	24.35	115,415	+0.06(+0.25%)
Sep 30, 2005	24.13	24.33	23.74	24.29	85,996	+0.32(+1.32%)
Sep 29, 2005	23.12	24.15	23.11	23.97	95,109	+0.73(+3.13%)
Sep 28, 2005	23.50	23.82	22.93	23.25	128,737	-0.36(-1.52%)
Sep 27, 2005	23.19	23.93	22.63	23.61	203,302	+0.36(+1.55%)
Sep 26, 2005	23.76	23.90	22.97	23.25	134,329	-0.01(-0.04%)
Sep 23, 2005	23.26	23.44	22.46	23.26	110,265	+0.15(+0.67%)
Sep 22, 2005	23.10	23.31	21.82	23.10	204,389	+0.14(+0.60%)
Sep 21, 2005	23.82	24.00	22.34	22.96	319,228	-1.05(-4.38%)
Sep 20, 2005	24.55	24.68	23.88	24.02	164,785	-0.49(-1.99%)
Sep 19, 2005	24.98	25.11	23.97	24.51	173,019	-0.33(-1.31%)
Sep 16, 2005	24.94	25.24	24.60	24.83	288,025	+0.02(+0.07%)
Sep 15, 2005	24.81	25.01	24.73	24.81	96,255	+0.02(+0.07%)
Sep 14, 2005	25.12	25.20	24.39	24.80	147,844	-0.09(-0.34%)
Sep 13, 2005	25.34	25.47	24.81	24.88	122,963	-0.46(-1.82%)
Sep 12, 2005	24.64	25.84	24.52	25.34	265,359	+0.82(+3.35%)
Sep 09, 2005	24.71	24.79	23.97	24.52	329,281	-0.08(-0.31%)
Sep 08, 2005	25.11	25.34	24.17	24.60	286,181	-0.51(-2.04%)
Sep 07, 2005	25.56	25.65	24.62	25.11	307,655	-0.32(-1.25%)
Sep 06, 2005	26.06	26.91	25.28	25.43	673,389	-0.21(-0.83%)
Sep 02, 2005	28.20	28.38	25.35	25.64	494,539	-2.37(-8.46%)

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.