Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.00	23.41	22.79	22.79	12,111,572	-0.05(-0.24%)
Nov 29, 2005	23.06	23.29	22.81	22.85	9,633,746	-0.01(-0.06%)
Nov 28, 2005	22.65	22.96	22.57	22.86	9,494,744	+0.33(+1.46%)
Nov 25, 2005	22.74	22.75	22.53	22.53	3,432,275	-0.17(-0.74%)
Nov 23, 2005	22.25	22.81	22.23	22.70	9,579,095	+0.48(+2.18%)
Nov 22, 2005	22.23	22.28	22.09	22.21	7,014,690	-0.05(-0.24%)
Nov 21, 2005	22.23	22.34	22.10	22.27	7,130,079	-0.01(-0.06%)
Nov 18, 2005	22.59	22.59	22.18	22.28	10,419,492	-0.07(-0.30%)
Nov 17, 2005	22.28	22.46	22.14	22.35	8,620,339	+0.26(+1.19%)
Nov 16, 2005	22.43	22.63	22.04	22.09	10,036,197	-0.34(-1.53%)
Nov 15, 2005	22.87	22.93	22.33	22.43	12,624,660	-0.42(-1.83%)
Nov 14, 2005	22.76	23.06	22.73	22.85	10,692,149	+0.09(+0.38%)
Nov 11, 2005	22.46	22.82	22.24	22.76	9,888,137	+0.38(+1.72%)
Nov 10, 2005	22.19	22.41	22.03	22.38	10,168,368	-0.07(-0.30%)
Nov 09, 2005	22.90	23.02	22.41	22.44	10,228,958	-0.45(-1.97%)
Nov 08, 2005	22.69	22.93	22.44	22.89	14,186,649	+0.20(+0.89%)
Nov 07, 2005	22.51	22.77	22.28	22.69	18,253,640	+0.18(+0.81%)
Nov 04, 2005	22.41	22.54	22.24	22.51	9,089,173	+0.13(+0.60%)
Nov 03, 2005	21.85	22.44	21.78	22.38	15,039,965	+0.65(+3.01%)
Nov 02, 2005	21.68	21.86	21.50	21.72	11,304,886	+0.33(+1.54%)
Nov 01, 2005	22.04	22.04	21.29	21.39	25,908,836	+0.11(+0.54%)
Oct 31, 2005	21.74	22.07	21.24	21.28	27,183,614	-0.46(-2.14%)
Oct 28, 2005	21.44	21.74	21.24	21.74	9,927,936	+0.50(+2.35%)
Oct 27, 2005	21.75	21.80	21.20	21.24	9,089,916	-0.51(-2.35%)
Oct 26, 2005	22.22	22.25	21.76	21.76	6,921,874	-0.46(-2.09%)
Oct 25, 2005	22.25	22.50	21.99	22.22	9,214,364	-0.08(-0.36%)
Oct 24, 2005	21.99	22.32	21.80	22.30	10,260,590	+0.43(+1.97%)
Oct 21, 2005	22.09	22.15	21.43	21.87	17,767,876	+0.05(+0.25%)
Oct 20, 2005	22.52	22.53	21.55	21.82	16,312,515	-0.87(-3.83%)
Oct 19, 2005	22.02	22.91	21.86	22.69	13,171,312	+0.82(+3.76%)
Oct 18, 2005	22.09	22.13	21.75	21.86	6,994,939	-0.15(-0.70%)
Oct 17, 2005	21.76	22.03	21.76	22.02	7,335,909	+0.26(+1.18%)
Oct 14, 2005	21.65	21.79	21.55	21.76	9,952,737	+0.18(+0.84%)
Oct 13, 2005	21.80	22.03	21.39	21.58	15,274,160	+0.26(+1.20%)
Oct 12, 2005	21.72	21.88	21.29	21.33	10,247,967	-0.45(-2.07%)
Oct 11, 2005	22.25	22.48	21.76	21.78	11,115,540	+0.00(+0.00%)
Oct 10, 2005	21.86	21.86	21.67	21.78	8,108,735	+0.08(+0.37%)
Oct 07, 2005	22.06	22.07	21.61	21.70	8,861,068	-0.34(-1.56%)
Oct 06, 2005	22.05	22.34	21.89	22.04	11,856,883	-0.08(-0.37%)
Oct 05, 2005	22.05	22.32	21.97	22.12	9,511,674	-0.02(-0.09%)
Oct 04, 2005	22.52	22.59	22.14	22.14	11,507,448	-0.67(-2.92%)
Oct 03, 2005	22.49	22.89	22.49	22.81	8,528,117	+0.26(+1.13%)
Sep 30, 2005	22.55	22.66	22.30	22.55	10,600,966	+0.01(+0.03%)
Sep 29, 2005	22.26	22.61	22.22	22.54	8,369,809	+0.26(+1.15%)
Sep 28, 2005	22.52	22.86	22.29	22.29	9,542,711	+0.06(+0.27%)
Sep 27, 2005	22.36	22.42	22.21	22.23	14,728,399	-0.17(-0.75%)
Sep 26, 2005	22.19	22.73	22.19	22.40	13,110,573	+0.42(+1.90%)
Sep 23, 2005	21.98	22.62	21.92	21.98	12,225,773	-0.30(-1.36%)
Sep 22, 2005	22.28	22.32	21.10	22.28	19,054,088	+1.12(+5.31%)
Sep 21, 2005	21.88	21.97	21.08	21.16	20,154,964	-0.81(-3.68%)
Sep 20, 2005	21.97	22.80	21.88	21.97	11,562,099	-0.59(-2.63%)
Sep 19, 2005	22.56	22.91	22.54	22.56	11,322,707	-0.50(-2.16%)
Sep 16, 2005	22.71	23.59	22.59	23.06	37,311,588	+0.53(+2.36%)
Sep 15, 2005	21.92	22.56	21.90	22.52	11,534,179	+0.73(+3.37%)
Sep 14, 2005	22.42	22.43	21.76	21.79	11,042,921	-0.51(-2.29%)
Sep 13, 2005	22.73	22.81	22.30	22.30	10,280,342	-0.46(-2.01%)
Sep 12, 2005	22.83	23.01	22.70	22.76	9,760,273	-0.23(-1.00%)
Sep 09, 2005	22.48	23.18	22.42	22.99	18,760,342	+0.52(+2.31%)
Sep 08, 2005	22.54	22.67	22.34	22.47	9,228,918	-0.22(-0.98%)
Sep 07, 2005	22.25	22.81	22.23	22.69	18,068,156	+0.70(+3.18%)
Sep 06, 2005	21.90	22.17	21.81	21.99	10,214,999	+0.51(+2.38%)
Sep 02, 2005	21.43	21.55	21.36	21.48	8,378,719	+0.24(+1.11%)

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.