Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.72	20.86	20.49	20.52	4,365,850	-0.19(-0.93%)
Nov 29, 2005	20.69	21.11	20.50	20.71	5,174,797	+0.03(+0.13%)
Nov 28, 2005	21.28	21.31	20.68	20.68	3,727,543	-0.52(-2.47%)
Nov 25, 2005	21.35	21.35	21.16	21.21	1,371,075	+0.06(+0.26%)
Nov 23, 2005	20.94	21.31	20.85	21.15	3,430,518	+0.32(+1.56%)
Nov 22, 2005	20.68	20.90	20.54	20.83	3,284,980	+0.12(+0.60%)
Nov 21, 2005	20.61	20.70	20.47	20.70	2,219,636	+0.15(+0.74%)
Nov 18, 2005	20.38	20.69	20.36	20.55	3,129,429	+0.17(+0.85%)
Nov 17, 2005	19.81	20.44	19.79	20.38	2,818,184	+0.52(+2.60%)
Nov 16, 2005	20.02	20.12	19.74	19.86	2,790,905	-0.11(-0.55%)
Nov 15, 2005	20.31	20.31	19.86	19.97	2,393,178	-0.33(-1.63%)
Nov 14, 2005	20.12	20.40	19.97	20.30	4,328,703	+0.26(+1.27%)
Nov 11, 2005	20.09	20.13	19.94	20.05	2,957,918	-0.08(-0.38%)
Nov 10, 2005	19.92	20.28	19.88	20.12	3,269,454	+0.19(+0.93%)
Nov 09, 2005	19.83	20.12	19.82	19.94	3,447,785	+0.12(+0.59%)
Nov 08, 2005	19.33	20.10	19.30	19.82	5,557,433	-0.50(-2.44%)
Nov 07, 2005	19.93	20.42	19.98	20.32	2,814,411	+0.39(+1.97%)
Nov 04, 2005	19.66	19.98	19.64	19.92	3,694,459	+0.36(+1.83%)
Nov 03, 2005	19.23	19.68	19.33	19.57	5,986,937	+0.34(+1.76%)
Nov 02, 2005	18.86	19.43	18.71	19.23	9,323,138	+0.37(+1.94%)
Nov 01, 2005	19.30	19.81	18.80	18.86	12,712,157	-0.78(-3.97%)
Oct 31, 2005	19.73	20.07	19.54	19.64	6,351,000	-0.03(-0.17%)
Oct 28, 2005	19.30	19.68	19.19	19.68	5,199,900	+0.50(+2.59%)
Oct 27, 2005	19.37	19.59	19.17	19.18	4,768,074	-0.12(-0.64%)
Oct 26, 2005	19.61	19.65	19.30	19.30	4,327,542	-0.30(-1.55%)
Oct 25, 2005	19.64	19.70	19.41	19.61	3,643,673	-0.05(-0.25%)
Oct 24, 2005	19.50	19.91	19.50	19.66	3,600,868	+0.28(+1.42%)
Oct 21, 2005	19.59	19.78	19.28	19.38	4,361,932	-0.11(-0.57%)
Oct 20, 2005	19.77	19.81	19.37	19.49	4,924,640	-0.36(-1.81%)
Oct 19, 2005	19.56	19.89	19.15	19.85	7,398,786	+0.18(+0.91%)
Oct 18, 2005	20.20	20.21	19.60	19.67	6,704,760	-0.70(-3.45%)
Oct 17, 2005	20.26	20.68	20.12	20.37	2,029,116	+0.09(+0.44%)
Oct 14, 2005	19.88	20.31	19.92	20.28	2,718,353	+0.41(+2.08%)
Oct 13, 2005	19.81	20.05	19.52	19.87	3,882,367	+0.03(+0.17%)
Oct 12, 2005	20.01	20.30	19.75	19.83	3,097,507	-0.17(-0.86%)
Oct 11, 2005	20.18	20.59	19.97	20.01	3,773,540	-0.17(-0.85%)
Oct 10, 2005	20.30	20.30	20.02	20.18	2,687,592	-0.12(-0.58%)
Oct 07, 2005	20.05	20.54	20.05	20.30	3,433,565	+0.28(+1.41%)
Oct 06, 2005	20.10	20.29	19.77	20.01	3,286,721	-0.06(-0.27%)
Oct 05, 2005	20.56	20.57	20.07	20.07	3,454,314	-0.64(-3.10%)
Oct 04, 2005	21.16	21.19	20.65	20.71	3,585,632	-0.45(-2.12%)
Oct 03, 2005	21.01	21.32	20.96	21.16	2,791,195	+0.01(+0.07%)
Sep 30, 2005	20.98	21.16	20.76	21.14	3,661,521	+0.17(+0.79%)
Sep 29, 2005	20.83	21.22	20.68	20.98	4,553,758	+0.11(+0.53%)
Sep 28, 2005	21.20	21.36	20.71	20.87	4,010,493	-0.32(-1.53%)
Sep 27, 2005	20.88	21.27	20.69	21.19	5,182,197	+0.32(+1.52%)
Sep 26, 2005	20.56	20.96	20.56	20.87	4,021,231	+0.37(+1.78%)
Sep 23, 2005	20.51	20.66	20.34	20.51	3,018,716	-0.09(-0.43%)
Sep 22, 2005	20.27	20.70	20.26	20.60	4,871,823	+0.26(+1.29%)
Sep 21, 2005	20.51	20.52	20.28	20.34	4,522,996	-0.17(-0.81%)
Sep 20, 2005	20.50	20.86	20.41	20.50	4,794,628	-0.27(-1.29%)
Sep 19, 2005	20.84	20.95	20.54	20.77	4,183,600	-0.01(-0.07%)
Sep 16, 2005	20.92	20.95	20.64	20.79	3,858,425	-0.10(-0.46%)
Sep 15, 2005	20.96	21.16	20.87	20.88	3,118,692	-0.07(-0.33%)
Sep 14, 2005	21.01	21.10	20.89	20.95	2,790,179	-0.08(-0.36%)
Sep 13, 2005	21.07	21.21	21.00	21.03	2,934,266	-0.20(-0.94%)
Sep 12, 2005	21.38	21.40	20.98	21.23	2,958,644	-0.15(-0.71%)
Sep 09, 2005	21.28	21.56	21.27	21.38	2,018,378	+0.18(+0.85%)
Sep 08, 2005	21.73	21.74	21.14	21.20	3,691,122	-0.53(-2.44%)
Sep 07, 2005	21.51	21.74	21.43	21.73	3,079,949	+0.37(+1.71%)
Sep 06, 2005	21.40	21.62	21.34	21.36	2,582,392	+0.14(+0.65%)
Sep 02, 2005	21.16	21.38	20.94	21.23	3,565,898	+0.03(+0.13%)

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.