Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.50	22.80	22.33	22.55	23,782	+0.06(+0.28%)
Nov 29, 2005	22.23	22.57	22.21	22.49	8,312	+0.24(+1.09%)
Nov 28, 2005	22.83	22.83	22.11	22.25	19,144	-0.42(-1.87%)
Nov 25, 2005	22.72	22.89	22.56	22.67	9,204	-0.26(-1.13%)
Nov 23, 2005	23.02	23.07	22.66	22.93	9,202	+0.06(+0.25%)
Nov 22, 2005	23.05	23.05	22.55	22.88	27,201	-0.21(-0.90%)
Nov 21, 2005	23.37	23.38	22.76	23.08	13,129	-0.14(-0.58%)
Nov 18, 2005	23.04	23.26	22.72	23.22	42,879	+0.50(+2.21%)
Nov 17, 2005	21.82	22.79	21.82	22.72	51,828	+0.75(+3.41%)
Nov 16, 2005	22.51	22.51	21.75	21.97	29,629	-0.38(-1.72%)
Nov 15, 2005	22.58	22.71	22.20	22.35	15,865	-0.26(-1.15%)
Nov 14, 2005	22.70	22.88	22.47	22.61	34,338	-0.14(-0.62%)
Nov 11, 2005	22.32	22.75	22.32	22.75	12,971	+0.20(+0.88%)
Nov 10, 2005	22.39	22.57	22.18	22.55	24,514	+0.23(+1.01%)
Nov 09, 2005	22.20	22.55	22.20	22.33	38,676	+0.05(+0.20%)
Nov 08, 2005	22.22	22.50	22.13	22.28	23,830	-0.16(-0.70%)
Nov 07, 2005	22.55	22.64	22.35	22.44	52,456	-0.12(-0.52%)
Nov 04, 2005	22.79	22.79	22.33	22.56	36,070	+0.01(+0.02%)
Nov 03, 2005	22.08	22.55	22.08	22.55	42,263	+0.17(+0.76%)
Nov 02, 2005	21.62	22.43	21.62	22.39	24,388	+0.53(+2.43%)
Nov 01, 2005	21.31	22.04	21.31	21.86	23,722	+0.34(+1.60%)
Oct 31, 2005	21.20	21.60	21.20	21.51	70,146	+0.08(+0.37%)
Oct 28, 2005	21.61	21.61	21.34	21.43	73,533	-0.33(-1.50%)
Oct 27, 2005	22.03	22.45	21.42	21.76	17,546	-0.48(-2.15%)
Oct 26, 2005	22.07	22.58	22.01	22.24	31,340	-0.02(-0.08%)
Oct 25, 2005	22.05	22.36	21.77	22.26	47,935	-0.17(-0.75%)
Oct 24, 2005	21.97	22.42	21.67	22.42	35,803	+0.36(+1.64%)
Oct 21, 2005	21.75	22.27	21.75	22.06	31,621	+0.16(+0.72%)
Oct 20, 2005	21.99	22.46	21.77	21.91	38,140	-0.52(-2.34%)
Oct 19, 2005	21.12	22.52	21.12	22.43	96,175	+1.29(+6.08%)
Oct 18, 2005	21.14	21.49	21.14	21.14	25,591	-0.11(-0.50%)
Oct 17, 2005	21.48	21.49	21.14	21.25	69,616	-0.39(-1.80%)
Oct 14, 2005	21.48	21.67	21.34	21.64	30,518	+0.17(+0.79%)
Oct 13, 2005	21.48	21.59	21.34	21.47	61,460	+0.01(+0.03%)
Oct 12, 2005	21.37	21.66	21.37	21.47	228,718	+0.10(+0.45%)
Oct 11, 2005	22.73	22.75	21.31	21.37	224,153	-1.40(-6.16%)
Oct 10, 2005	22.55	22.88	22.39	22.77	77,455	+0.56(+2.51%)
Oct 07, 2005	22.44	22.55	22.21	22.22	53,435	+0.02(+0.10%)
Oct 06, 2005	22.49	22.53	22.16	22.19	68,816	-0.30(-1.33%)
Oct 05, 2005	23.26	23.40	22.48	22.49	124,431	-0.77(-3.32%)
Oct 04, 2005	24.17	24.19	23.27	23.27	85,205	-0.87(-3.62%)
Oct 03, 2005	23.95	24.23	23.68	24.14	81,878	+0.01(+0.05%)
Sep 30, 2005	23.83	24.13	23.68	24.13	71,567	+0.12(+0.49%)
Sep 29, 2005	23.74	24.21	23.68	24.01	70,018	+0.15(+0.61%)
Sep 28, 2005	23.89	24.06	23.75	23.86	36,085	-0.16(-0.66%)
Sep 27, 2005	24.18	24.31	23.85	24.02	33,463	-0.01(-0.02%)
Sep 26, 2005	23.92	24.48	23.85	24.03	63,192	+0.12(+0.50%)
Sep 23, 2005	23.91	24.05	23.74	23.91	61,850	-0.30(-1.26%)
Sep 22, 2005	24.21	24.41	23.96	24.21	86,849	+0.24(+1.01%)
Sep 21, 2005	24.58	24.66	23.97	23.97	31,482	-0.83(-3.36%)
Sep 20, 2005	25.01	25.01	24.77	24.80	41,669	-0.11(-0.43%)
Sep 19, 2005	25.04	25.04	24.81	24.91	13,246	-0.12(-0.47%)
Sep 16, 2005	25.04	25.04	24.81	25.03	87,595	+0.16(+0.63%)
Sep 15, 2005	25.03	25.03	24.81	24.87	15,682	-0.26(-1.03%)
Sep 14, 2005	25.61	25.61	24.93	25.13	25,715	-0.38(-1.48%)
Sep 13, 2005	25.51	25.65	25.32	25.51	137,450	-0.23(-0.90%)
Sep 12, 2005	25.81	25.81	25.65	25.74	24,075	-0.17(-0.65%)
Sep 09, 2005	26.20	26.23	25.81	25.91	40,683	-0.29(-1.10%)
Sep 08, 2005	25.27	26.20	25.23	26.20	15,812	+0.67(+2.63%)
Sep 07, 2005	25.50	25.62	25.22	25.53	18,284	-0.16(-0.64%)
Sep 06, 2005	25.11	25.92	25.11	25.69	72,361	+0.17(+0.69%)
Sep 02, 2005	25.37	25.51	25.11	25.51	10,667	+0.01(+0.04%)

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.