Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.84	24.22	23.70	24.15	198,856	+0.39(+1.63%)
Nov 29, 2005	23.58	23.82	23.36	23.76	109,978	+0.29(+1.25%)
Nov 28, 2005	23.83	24.07	23.03	23.47	115,156	-0.40(-1.66%)
Nov 25, 2005	23.70	23.92	22.95	23.86	23,840	+0.06(+0.25%)
Nov 23, 2005	23.67	23.89	23.48	23.80	76,658	+0.09(+0.36%)
Nov 22, 2005	23.98	23.98	23.30	23.72	83,034	-0.31(-1.29%)
Nov 21, 2005	23.80	24.09	23.59	24.03	83,610	+0.25(+1.05%)
Nov 18, 2005	24.46	24.46	23.57	23.78	88,564	-0.34(-1.43%)
Nov 17, 2005	23.28	24.32	23.09	24.12	205,122	+0.93(+4.01%)
Nov 16, 2005	22.70	23.23	22.57	23.19	72,014	+0.46(+2.01%)
Nov 15, 2005	22.77	22.80	22.55	22.74	78,942	-0.17(-0.75%)
Nov 14, 2005	22.95	23.06	22.74	22.91	75,875	+0.04(+0.19%)
Nov 11, 2005	22.61	22.93	22.61	22.86	89,266	+0.32(+1.41%)
Nov 10, 2005	22.30	22.68	21.74	22.55	165,264	+0.38(+1.71%)
Nov 09, 2005	22.49	22.49	22.01	22.17	100,526	-0.16(-0.69%)
Nov 08, 2005	22.33	22.59	22.27	22.32	134,911	-0.01(-0.04%)
Nov 07, 2005	22.51	22.66	22.03	22.33	273,755	-0.44(-1.93%)
Nov 04, 2005	23.47	23.47	22.29	22.77	447,705	-1.05(-4.41%)
Nov 03, 2005	24.21	24.33	23.70	23.82	402,303	-0.49(-2.02%)
Nov 02, 2005	23.91	24.75	23.91	24.31	290,921	+0.19(+0.79%)
Nov 01, 2005	24.49	24.49	23.96	24.12	66,967	-0.31(-1.27%)
Oct 31, 2005	24.12	24.91	24.12	24.43	236,493	+0.31(+1.29%)
Oct 28, 2005	23.55	24.43	23.55	24.12	97,712	+0.52(+2.19%)
Oct 27, 2005	23.93	24.93	23.61	23.61	168,473	-0.42(-1.76%)
Oct 26, 2005	23.78	24.92	23.53	24.03	224,955	+0.25(+1.05%)
Oct 25, 2005	23.80	24.38	23.28	23.78	149,856	+0.08(+0.33%)
Oct 24, 2005	21.75	23.98	20.44	23.70	416,952	+2.15(+9.95%)
Oct 21, 2005	21.81	22.22	20.87	21.56	133,561	-0.28(-1.30%)
Oct 20, 2005	22.27	22.66	21.13	21.84	167,248	-0.34(-1.55%)
Oct 19, 2005	22.00	22.47	21.71	22.18	121,957	+0.08(+0.35%)
Oct 18, 2005	22.55	23.02	21.93	22.11	80,338	-0.47(-2.10%)
Oct 17, 2005	22.61	22.74	21.76	22.58	73,903	-0.09(-0.42%)
Oct 14, 2005	22.99	23.00	21.56	22.68	178,273	+0.01(+0.04%)
Oct 13, 2005	22.24	22.83	21.63	22.67	186,947	+0.28(+1.27%)
Oct 12, 2005	22.91	23.12	22.33	22.38	211,763	-0.42(-1.85%)
Oct 11, 2005	23.31	23.31	22.55	22.80	106,222	-0.44(-1.89%)
Oct 10, 2005	23.64	23.91	23.11	23.24	104,633	-0.34(-1.42%)
Oct 07, 2005	23.96	24.10	23.58	23.58	128,716	-0.13(-0.54%)
Oct 06, 2005	24.23	24.39	23.11	23.71	248,862	-0.40(-1.64%)
Oct 05, 2005	24.37	24.77	23.85	24.11	277,972	-0.25(-1.03%)
Oct 04, 2005	24.54	25.46	24.28	24.36	149,654	-0.16(-0.67%)
Oct 03, 2005	24.43	24.74	24.26	24.52	114,626	+0.06(+0.25%)
Sep 30, 2005	24.29	24.50	23.90	24.46	85,408	+0.32(+1.32%)
Sep 29, 2005	23.28	24.32	23.27	24.14	94,458	+0.73(+3.13%)
Sep 28, 2005	23.66	23.98	23.09	23.41	127,856	-0.36(-1.52%)
Sep 27, 2005	23.35	24.10	22.79	23.77	201,911	+0.36(+1.55%)
Sep 26, 2005	23.92	24.06	23.13	23.41	133,410	-0.01(-0.04%)
Sep 23, 2005	23.42	23.61	22.61	23.42	109,511	+0.16(+0.67%)
Sep 22, 2005	23.26	23.48	21.97	23.26	202,991	+0.14(+0.60%)
Sep 21, 2005	23.98	24.17	22.49	23.12	317,045	-1.06(-4.38%)
Sep 20, 2005	24.72	24.85	24.05	24.18	163,658	-0.49(-1.99%)
Sep 19, 2005	25.16	25.29	24.14	24.67	171,835	-0.33(-1.31%)
Sep 16, 2005	25.11	25.41	24.77	25.00	286,055	+0.02(+0.07%)
Sep 15, 2005	24.98	25.18	24.90	24.98	95,597	+0.02(+0.07%)
Sep 14, 2005	25.29	25.37	24.55	24.97	146,833	-0.09(-0.34%)
Sep 13, 2005	25.52	25.65	24.98	25.05	122,122	-0.47(-1.82%)
Sep 12, 2005	24.81	26.02	24.69	25.52	263,544	+0.83(+3.35%)
Sep 09, 2005	24.88	24.96	24.14	24.69	327,028	-0.08(-0.31%)
Sep 08, 2005	25.29	25.51	24.34	24.77	284,224	-0.52(-2.04%)
Sep 07, 2005	25.73	25.83	24.79	25.29	305,551	-0.32(-1.25%)
Sep 06, 2005	26.24	27.09	25.46	25.60	668,783	-0.22(-0.83%)
Sep 02, 2005	28.40	28.58	25.53	25.82	491,157	-2.39(-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.