Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.34	24.38	24.23	24.35	47,272	-0.01(-0.03%)
Nov 29, 2005	24.52	24.52	24.34	24.35	29,185	-0.26(-1.04%)
Nov 28, 2005	24.88	24.88	24.52	24.61	19,045	-0.39(-1.58%)
Nov 25, 2005	25.03	25.03	25.00	25.00	9,591	+0.00(+0.00%)
Nov 23, 2005	25.07	25.07	24.92	25.00	18,908	-0.04(-0.17%)
Nov 22, 2005	25.07	25.11	24.93	25.05	45,216	-0.13(-0.52%)
Nov 21, 2005	25.43	25.43	25.08	25.18	27,678	-0.36(-1.40%)
Nov 18, 2005	25.73	25.73	25.42	25.54	13,290	-0.08(-0.31%)
Nov 17, 2005	25.53	25.62	25.33	25.62	14,113	+0.15(+0.57%)
Nov 16, 2005	25.47	25.54	25.40	25.47	11,098	+0.04(+0.14%)
Nov 15, 2005	25.39	25.69	25.36	25.43	15,346	+0.09(+0.37%)
Nov 14, 2005	25.76	25.76	25.34	25.34	23,019	-0.52(-2.00%)
Nov 11, 2005	25.69	26.00	25.69	25.86	16,305	+0.28(+1.08%)
Nov 10, 2005	25.14	25.65	25.06	25.58	12,879	+0.44(+1.74%)
Nov 09, 2005	24.78	25.17	24.77	25.14	20,553	+0.34(+1.35%)
Nov 08, 2005	25.04	25.16	24.78	24.81	18,634	-0.23(-0.93%)
Nov 07, 2005	24.93	25.52	24.81	25.04	35,625	-0.04(-0.15%)
Nov 04, 2005	25.34	25.41	24.75	25.08	13,976	-0.34(-1.32%)
Nov 03, 2005	25.25	25.53	25.16	25.41	23,704	+0.28(+1.10%)
Nov 02, 2005	25.43	25.43	24.20	25.13	40,146	-0.28(-1.09%)
Nov 01, 2005	24.96	25.54	24.96	25.41	42,613	+0.50(+2.02%)
Oct 31, 2005	24.74	25.22	24.70	24.91	32,199	+0.15(+0.59%)
Oct 28, 2005	24.41	24.84	24.41	24.76	32,062	+0.39(+1.62%)
Oct 27, 2005	24.16	24.99	24.16	24.37	18,223	+0.28(+1.15%)
Oct 26, 2005	24.45	24.45	24.08	24.09	32,747	-1.66(-6.46%)
Oct 25, 2005	26.31	26.31	25.68	25.76	10,687	-0.50(-1.92%)
Oct 24, 2005	25.65	26.81	25.65	26.26	38,091	+0.42(+1.64%)
Oct 21, 2005	24.52	26.05	24.52	25.84	51,793	+1.21(+4.92%)
Oct 20, 2005	25.07	25.07	24.55	24.62	15,072	-0.51(-2.03%)
Oct 19, 2005	24.30	25.14	24.19	25.13	27,541	+0.76(+3.11%)
Oct 18, 2005	24.27	24.67	24.23	24.38	9,317	+0.18(+0.75%)
Oct 17, 2005	24.38	24.42	24.08	24.19	20,690	-0.32(-1.31%)
Oct 14, 2005	24.52	24.56	24.37	24.51	8,221	+0.06(+0.24%)
Oct 13, 2005	24.30	24.46	24.27	24.46	16,031	+0.18(+0.75%)
Oct 12, 2005	24.23	24.38	24.22	24.27	16,442	+0.07(+0.27%)
Oct 11, 2005	24.22	24.34	24.19	24.21	16,305	+0.00(+0.00%)
Oct 10, 2005	24.24	24.34	24.12	24.21	20,279	-0.21(-0.87%)
Oct 07, 2005	24.05	24.42	23.98	24.42	29,185	+0.43(+1.79%)
Oct 06, 2005	23.72	24.07	23.68	23.99	12,879	+0.27(+1.14%)
Oct 05, 2005	23.90	23.90	23.65	23.72	21,786	-0.28(-1.19%)
Oct 04, 2005	23.83	24.24	23.83	24.00	36,173	+0.23(+0.95%)
Oct 03, 2005	23.65	24.00	23.65	23.78	40,146	+0.04(+0.18%)
Sep 30, 2005	23.94	24.08	23.35	23.73	85,363	-0.27(-1.12%)
Sep 29, 2005	23.83	24.05	23.76	24.00	31,240	+0.17(+0.70%)
Sep 28, 2005	24.01	24.08	23.81	23.84	12,742	-0.12(-0.52%)
Sep 27, 2005	23.94	24.04	23.91	23.96	5,069	-0.01(-0.06%)
Sep 26, 2005	24.02	24.08	23.91	23.97	8,358	-0.04(-0.18%)
Sep 23, 2005	24.02	24.03	23.83	24.02	10,276	+0.02(+0.09%)
Sep 22, 2005	24.38	24.38	24.00	24.00	10,002	-0.45(-1.85%)
Sep 21, 2005	24.81	24.81	24.38	24.45	21,923	-0.30(-1.21%)
Sep 20, 2005	24.96	25.00	24.65	24.75	10,139	-0.28(-1.11%)
Sep 19, 2005	25.07	25.11	24.75	25.03	41,106	-0.28(-1.10%)
Sep 16, 2005	24.96	25.32	24.96	25.30	46,449	+0.42(+1.70%)
Sep 15, 2005	24.74	25.03	24.74	24.88	14,798	+0.05(+0.21%)
Sep 14, 2005	24.99	25.02	24.59	24.83	71,798	-0.23(-0.93%)
Sep 13, 2005	25.69	25.69	24.96	25.06	24,937	-0.79(-3.05%)
Sep 12, 2005	24.92	26.18	24.92	25.85	80,705	-0.72(-2.72%)
Sep 09, 2005	26.42	26.66	26.42	26.57	16,168	+0.15(+0.58%)
Sep 08, 2005	26.42	26.57	26.36	26.42	15,894	-0.20(-0.74%)
Sep 07, 2005	26.74	26.75	26.35	26.62	14,661	-0.09(-0.35%)
Sep 06, 2005	26.43	26.82	26.43	26.71	7,810	+0.18(+0.66%)
Sep 02, 2005	26.59	26.60	26.38	26.54	18,634	+0.01(+0.03%)

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.