Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.67	22.72	22.50	22.51	402,379	-0.10(-0.43%)
Nov 29, 2005	22.79	22.80	22.61	22.61	430,088	+0.02(+0.07%)
Nov 28, 2005	22.91	22.91	22.55	22.59	640,313	-0.36(-1.58%)
Nov 25, 2005	23.05	23.09	22.89	22.96	226,489	-0.17(-0.72%)
Nov 23, 2005	22.99	23.21	22.89	23.12	412,017	-0.17(-0.73%)
Nov 22, 2005	22.96	23.29	22.91	23.29	619,231	+0.35(+1.53%)
Nov 21, 2005	22.83	22.94	22.78	22.94	1,254,123	+0.25(+1.08%)
Nov 18, 2005	22.73	22.73	22.43	22.70	564,415	+0.28(+1.24%)
Nov 17, 2005	22.46	22.53	22.33	22.42	692,719	+0.23(+1.05%)
Nov 16, 2005	21.96	22.21	21.85	22.18	416,234	+0.15(+0.69%)
Nov 15, 2005	22.04	22.29	21.92	22.03	1,178,827	+0.14(+0.64%)
Nov 14, 2005	21.95	22.00	21.67	21.89	583,089	+0.17(+0.80%)
Nov 11, 2005	21.56	21.75	21.55	21.72	504,179	+0.13(+0.62%)
Nov 10, 2005	21.98	21.98	21.48	21.58	739,101	-0.65(-2.91%)
Nov 09, 2005	22.18	22.36	22.09	22.23	1,362,549	+0.36(+1.63%)
Nov 08, 2005	21.67	22.00	21.59	21.87	1,382,427	-0.18(-0.83%)
Nov 07, 2005	22.11	22.11	21.93	22.05	626,459	-0.17(-0.78%)
Nov 04, 2005	22.52	22.53	22.05	22.23	776,448	-0.43(-1.90%)
Nov 03, 2005	22.57	22.70	22.46	22.66	884,873	+0.20(+0.88%)
Nov 02, 2005	22.08	22.47	22.04	22.46	578,872	+0.31(+1.39%)
Nov 01, 2005	22.06	22.17	21.96	22.15	900,535	-0.05(-0.23%)
Oct 31, 2005	22.31	22.41	22.13	22.20	1,328,816	+0.07(+0.34%)
Oct 28, 2005	22.06	22.17	21.92	22.13	2,462,467	+0.48(+2.21%)
Oct 27, 2005	22.00	22.05	21.58	21.65	1,392,065	-0.51(-2.30%)
Oct 26, 2005	22.11	22.38	22.08	22.16	1,824,562	+0.20(+0.92%)
Oct 25, 2005	21.76	22.02	21.73	21.96	729,463	+0.20(+0.91%)
Oct 24, 2005	21.41	21.76	21.37	21.76	813,192	+0.24(+1.09%)
Oct 21, 2005	21.66	21.74	21.48	21.53	2,384,762	+0.10(+0.46%)
Oct 20, 2005	21.87	21.96	21.30	21.43	776,448	-0.58(-2.65%)
Oct 19, 2005	21.71	22.01	21.42	22.01	1,155,335	+0.11(+0.50%)
Oct 18, 2005	22.19	22.27	21.87	21.90	936,677	-0.96(-4.20%)
Oct 17, 2005	22.88	22.92	22.70	22.86	1,333,635	+0.25(+1.11%)
Oct 14, 2005	22.62	22.66	22.31	22.61	1,468,565	+0.23(+1.02%)
Oct 13, 2005	22.22	22.43	22.04	22.38	799,940	-0.52(-2.27%)
Oct 12, 2005	23.24	23.28	22.83	22.90	1,852,874	-0.32(-1.38%)
Oct 11, 2005	22.99	23.30	22.97	23.22	612,002	+0.17(+0.75%)
Oct 10, 2005	23.32	23.32	22.83	23.05	627,061	+0.03(+0.14%)
Oct 07, 2005	23.08	23.18	22.89	23.02	969,807	+0.02(+0.07%)
Oct 06, 2005	23.00	23.18	22.79	23.00	1,764,928	+0.04(+0.17%)
Oct 05, 2005	23.31	23.36	22.92	22.96	798,735	-0.76(-3.22%)
Oct 04, 2005	24.08	24.09	23.70	23.73	507,793	-0.77(-3.14%)
Oct 03, 2005	24.40	24.51	24.32	24.50	552,368	-0.09(-0.37%)
Sep 30, 2005	24.80	24.91	24.55	24.59	519,238	-0.46(-1.84%)
Sep 29, 2005	24.89	25.07	24.85	25.05	537,309	+0.11(+0.45%)
Sep 28, 2005	24.81	24.94	24.75	24.94	653,565	+0.18(+0.73%)
Sep 27, 2005	24.78	24.81	24.60	24.75	653,565	-0.13(-0.53%)
Sep 26, 2005	24.48	24.91	24.44	24.89	555,982	+0.39(+1.59%)
Sep 23, 2005	24.44	24.55	24.29	24.50	522,852	-0.28(-1.13%)
Sep 22, 2005	24.96	25.07	24.65	24.78	1,347,490	-0.32(-1.28%)
Sep 21, 2005	25.25	25.25	25.08	25.10	608,990	+0.08(+0.32%)
Sep 20, 2005	25.18	25.23	24.97	25.02	507,191	-0.11(-0.43%)
Sep 19, 2005	25.13	25.21	25.05	25.13	762,593	+0.14(+0.55%)
Sep 16, 2005	25.00	25.07	24.94	24.99	521,045	+0.29(+1.17%)
Sep 15, 2005	24.67	24.73	24.55	24.70	420,450	+0.17(+0.68%)
Sep 14, 2005	24.53	24.58	24.45	24.53	451,171	+0.36(+1.48%)
Sep 13, 2005	24.24	24.37	24.17	24.17	495,143	-0.23(-0.94%)
Sep 12, 2005	24.64	24.65	24.40	24.40	920,413	-0.66(-2.62%)
Sep 09, 2005	24.90	25.11	24.87	25.06	1,718,546	+0.22(+0.90%)
Sep 08, 2005	24.74	24.88	24.68	24.84	643,325	+0.14(+0.59%)
Sep 07, 2005	24.73	24.87	24.64	24.69	1,095,701	-0.38(-1.50%)
Sep 06, 2005	24.90	25.07	24.83	25.07	506,588	+0.02(+0.09%)
Sep 02, 2005	25.04	25.11	24.95	25.04	584,896	-0.07(-0.26%)

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.