Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.96	21.06	20.83	21.05	94,877	+0.11(+0.50%)
Nov 29, 2005	21.00	21.07	20.84	20.94	238,243	-0.06(-0.27%)
Nov 28, 2005	21.23	21.24	20.99	21.00	98,332	-0.15(-0.69%)
Nov 25, 2005	21.11	21.16	21.02	21.15	31,708	+0.04(+0.19%)
Nov 23, 2005	21.05	21.11	20.98	21.11	59,715	-0.01(-0.04%)
Nov 22, 2005	21.07	21.15	20.99	21.11	90,312	+0.05(+0.23%)
Nov 21, 2005	21.14	21.15	21.00	21.07	76,494	-0.07(-0.35%)
Nov 18, 2005	21.28	21.28	20.96	21.14	80,319	-0.15(-0.72%)
Nov 17, 2005	21.07	21.36	21.15	21.29	110,793	+0.23(+1.08%)
Nov 16, 2005	21.13	21.28	21.04	21.07	162,488	-0.02(-0.12%)
Nov 15, 2005	20.65	21.15	20.65	21.09	200,242	+0.40(+1.92%)
Nov 14, 2005	20.51	20.76	20.46	20.69	92,780	+0.14(+0.67%)
Nov 11, 2005	20.51	20.55	20.35	20.55	88,955	+0.06(+0.32%)
Nov 10, 2005	20.43	20.49	20.13	20.49	172,605	+0.05(+0.24%)
Nov 09, 2005	20.36	20.52	20.25	20.44	87,351	-0.08(-0.40%)
Nov 08, 2005	20.08	20.58	19.86	20.52	180,502	-0.05(-0.24%)
Nov 07, 2005	20.40	20.79	20.33	20.57	113,137	+0.18(+0.87%)
Nov 04, 2005	20.72	20.83	20.28	20.39	162,612	-0.31(-1.49%)
Nov 03, 2005	20.94	20.98	20.67	20.70	85,377	-0.29(-1.39%)
Nov 02, 2005	21.30	21.32	20.97	20.99	125,598	-0.31(-1.45%)
Nov 01, 2005	21.15	21.32	21.07	21.30	54,039	+0.17(+0.81%)
Oct 31, 2005	21.07	21.24	21.01	21.13	58,111	+0.06(+0.27%)
Oct 28, 2005	20.92	21.15	20.92	21.07	77,234	+0.12(+0.58%)
Oct 27, 2005	21.05	21.08	20.90	20.95	108,819	-0.08(-0.39%)
Oct 26, 2005	21.02	21.10	20.98	21.03	109,313	+0.02(+0.08%)
Oct 25, 2005	20.95	21.04	20.85	21.02	106,968	+0.02(+0.08%)
Oct 24, 2005	20.91	21.00	20.81	21.00	102,773	+0.13(+0.62%)
Oct 21, 2005	20.75	21.02	20.70	20.87	35,409	+0.07(+0.35%)
Oct 20, 2005	20.89	21.07	20.79	20.80	64,403	-0.11(-0.54%)
Oct 19, 2005	41.29	23.15	20.54	20.91	98,085	+0.27(+1.30%)
Oct 18, 2005	20.71	20.81	20.64	20.64	88,215	-0.27(-1.28%)
Oct 17, 2005	21.07	21.07	20.89	20.91	49,844	-0.21(-1.00%)
Oct 14, 2005	21.22	21.29	21.03	21.12	78,591	-0.11(-0.53%)
Oct 13, 2005	21.15	21.37	21.01	21.24	132,508	+0.08(+0.38%)
Oct 12, 2005	21.11	21.16	21.00	21.15	62,552	-0.01(-0.04%)
Oct 11, 2005	21.15	21.20	21.09	21.16	73,780	-0.03(-0.15%)
Oct 10, 2005	21.14	21.20	21.07	21.20	166,437	+0.00(+0.00%)
Oct 07, 2005	21.12	21.29	20.99	21.20	122,267	+0.02(+0.11%)
Oct 06, 2005	21.55	21.56	21.00	21.17	108,202	-0.44(-2.03%)
Oct 05, 2005	21.78	21.78	21.51	21.61	154,099	-0.23(-1.08%)
Oct 04, 2005	21.96	22.05	21.84	21.84	44,169	-0.15(-0.66%)
Oct 03, 2005	22.05	22.05	21.83	21.99	80,195	-0.07(-0.33%)
Sep 30, 2005	22.04	22.06	21.89	22.06	54,656	+0.03(+0.15%)
Sep 29, 2005	21.98	22.03	21.91	22.03	63,169	+0.12(+0.55%)
Sep 28, 2005	21.74	22.06	21.65	21.91	121,280	+0.19(+0.86%)
Sep 27, 2005	21.31	21.73	21.21	21.72	106,228	+0.48(+2.25%)
Sep 26, 2005	21.23	21.47	21.14	21.24	124,365	+0.06(+0.27%)
Sep 23, 2005	21.19	21.26	21.15	21.19	210,976	-0.05(-0.23%)
Sep 22, 2005	21.24	21.26	21.15	21.24	83,280	+0.06(+0.31%)
Sep 21, 2005	21.54	21.54	21.07	21.17	93,027	-0.37(-1.73%)
Sep 20, 2005	21.72	21.72	21.46	21.54	75,630	-0.18(-0.82%)
Sep 19, 2005	21.49	21.72	21.44	21.72	178,774	+0.19(+0.90%)
Sep 16, 2005	21.52	21.72	21.41	21.53	89,942	-0.03(-0.15%)
Sep 15, 2005	21.45	21.58	21.45	21.56	69,832	+0.17(+0.80%)
Sep 14, 2005	21.25	21.45	21.18	21.39	113,137	-0.02(-0.11%)
Sep 13, 2005	21.53	21.54	21.39	21.41	103,884	-0.16(-0.75%)
Sep 12, 2005	20.98	21.76	20.95	21.58	189,508	+0.54(+2.58%)
Sep 09, 2005	21.08	21.08	20.94	21.03	56,753	-0.02(-0.12%)
Sep 08, 2005	21.10	21.14	20.96	21.06	72,793	-0.04(-0.19%)
Sep 07, 2005	20.94	21.14	20.88	21.10	126,339	+0.14(+0.66%)
Sep 06, 2005	21.05	21.07	20.89	20.96	140,280	+0.08(+0.39%)
Sep 02, 2005	20.75	20.88	20.69	20.88	65,020	+0.09(+0.43%)

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.