Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.80	20.94	20.57	20.59	4,349,231	-0.19(-0.93%)
Nov 29, 2005	20.77	21.19	20.58	20.79	5,155,100	+0.03(+0.13%)
Nov 28, 2005	21.36	21.39	20.75	20.76	3,713,354	-0.53(-2.47%)
Nov 25, 2005	21.43	21.43	21.24	21.29	1,365,856	+0.06(+0.26%)
Nov 23, 2005	21.02	21.39	20.93	21.23	3,417,460	+0.33(+1.56%)
Nov 22, 2005	20.76	20.98	20.62	20.91	3,272,476	+0.12(+0.60%)
Nov 21, 2005	20.68	20.78	20.55	20.78	2,211,187	+0.15(+0.74%)
Nov 18, 2005	20.46	20.77	20.44	20.63	3,117,518	+0.17(+0.85%)
Nov 17, 2005	19.89	20.52	19.86	20.46	2,807,457	+0.52(+2.60%)
Nov 16, 2005	20.10	20.20	19.81	19.94	2,780,282	-0.11(-0.55%)
Nov 15, 2005	20.39	20.39	19.94	20.05	2,384,069	-0.33(-1.63%)
Nov 14, 2005	20.20	20.48	20.05	20.38	4,312,226	+0.26(+1.27%)
Nov 11, 2005	20.17	20.21	20.01	20.12	2,946,659	-0.08(-0.38%)
Nov 10, 2005	20.00	20.35	19.96	20.20	3,257,009	+0.19(+0.93%)
Nov 09, 2005	19.90	20.19	19.90	20.01	3,434,661	+0.12(+0.59%)
Nov 08, 2005	19.41	20.17	19.37	19.90	5,536,279	-0.50(-2.44%)
Nov 07, 2005	20.01	20.50	20.06	20.39	2,803,699	+0.39(+1.97%)
Nov 04, 2005	19.74	20.06	19.72	20.00	3,680,397	+0.36(+1.83%)
Nov 03, 2005	19.30	19.75	19.41	19.64	5,964,148	+0.34(+1.76%)
Nov 02, 2005	18.93	19.51	18.78	19.30	9,287,651	+0.37(+1.94%)
Nov 01, 2005	19.37	19.89	18.87	18.93	12,663,769	-0.78(-3.96%)
Oct 31, 2005	19.81	20.15	19.61	19.72	6,326,825	-0.03(-0.18%)
Oct 28, 2005	19.38	19.75	19.26	19.75	5,180,107	+0.50(+2.59%)
Oct 27, 2005	19.45	19.66	19.24	19.25	4,749,925	-0.12(-0.64%)
Oct 26, 2005	19.68	19.72	19.38	19.38	4,311,070	-0.30(-1.55%)
Oct 25, 2005	19.72	19.77	19.48	19.68	3,629,804	-0.05(-0.25%)
Oct 24, 2005	19.58	19.99	19.58	19.73	3,587,162	+0.28(+1.42%)
Oct 21, 2005	19.66	19.85	19.36	19.45	4,345,329	-0.11(-0.57%)
Oct 20, 2005	19.84	19.89	19.45	19.56	4,905,895	-0.36(-1.81%)
Oct 19, 2005	19.63	19.97	19.22	19.92	7,370,623	+0.18(+0.91%)
Oct 18, 2005	20.28	20.28	19.67	19.74	6,679,239	-0.71(-3.45%)
Oct 17, 2005	20.34	20.75	20.20	20.45	2,021,392	+0.09(+0.44%)
Oct 14, 2005	19.95	20.39	20.00	20.36	2,708,006	+0.42(+2.08%)
Oct 13, 2005	19.89	20.12	19.60	19.94	3,867,589	+0.03(+0.17%)
Oct 12, 2005	20.08	20.38	19.83	19.91	3,085,716	-0.17(-0.86%)
Oct 11, 2005	20.26	20.66	20.05	20.08	3,759,177	-0.17(-0.85%)
Oct 10, 2005	20.38	20.38	20.10	20.26	2,677,362	-0.12(-0.58%)
Oct 07, 2005	20.13	20.62	20.13	20.37	3,420,495	+0.28(+1.41%)
Oct 06, 2005	20.17	20.37	19.84	20.09	3,274,210	-0.06(-0.27%)
Oct 05, 2005	20.64	20.65	20.15	20.15	3,441,166	-0.64(-3.09%)
Oct 04, 2005	21.25	21.27	20.73	20.79	3,571,984	-0.45(-2.12%)
Oct 03, 2005	21.09	21.40	21.04	21.24	2,780,571	+0.01(+0.07%)
Sep 30, 2005	21.06	21.24	20.84	21.22	3,647,584	+0.17(+0.79%)
Sep 29, 2005	20.91	21.30	20.75	21.06	4,536,424	+0.11(+0.53%)
Sep 28, 2005	21.28	21.44	20.79	20.95	3,995,227	-0.33(-1.53%)
Sep 27, 2005	20.96	21.36	20.77	21.27	5,162,472	+0.32(+1.52%)
Sep 26, 2005	20.64	21.04	20.64	20.95	4,005,924	+0.37(+1.78%)
Sep 23, 2005	20.59	20.74	20.42	20.59	3,007,226	-0.09(-0.43%)
Sep 22, 2005	20.35	20.78	20.34	20.68	4,853,279	+0.26(+1.29%)
Sep 21, 2005	20.59	20.60	20.36	20.41	4,505,779	-0.17(-0.81%)
Sep 20, 2005	20.58	20.94	20.48	20.58	4,776,378	-0.27(-1.29%)
Sep 19, 2005	20.92	21.03	20.62	20.85	4,167,676	-0.01(-0.07%)
Sep 16, 2005	21.00	21.03	20.72	20.86	3,843,739	-0.10(-0.46%)
Sep 15, 2005	21.04	21.24	20.95	20.96	3,106,821	-0.07(-0.33%)
Sep 14, 2005	21.09	21.18	20.97	21.03	2,779,559	-0.08(-0.36%)
Sep 13, 2005	21.16	21.29	21.08	21.11	2,923,097	-0.20(-0.94%)
Sep 12, 2005	21.47	21.48	21.06	21.31	2,947,382	-0.15(-0.71%)
Sep 09, 2005	21.36	21.64	21.36	21.46	2,010,695	+0.18(+0.84%)
Sep 08, 2005	21.81	21.82	21.22	21.28	3,677,072	-0.53(-2.44%)
Sep 07, 2005	21.59	21.82	21.52	21.81	3,068,226	+0.37(+1.71%)
Sep 06, 2005	21.48	21.70	21.42	21.45	2,572,563	+0.14(+0.65%)
Sep 02, 2005	21.24	21.46	21.02	21.31	3,552,325	+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.