Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.71	20.85	20.49	20.51	4,367,521	-0.19(-0.93%)
Nov 29, 2005	20.68	21.10	20.49	20.70	5,176,778	+0.03(+0.13%)
Nov 28, 2005	21.27	21.30	20.67	20.67	3,728,970	-0.52(-2.47%)
Nov 25, 2005	21.34	21.34	21.15	21.20	1,371,600	+0.06(+0.26%)
Nov 23, 2005	20.94	21.30	20.84	21.14	3,431,831	+0.32(+1.55%)
Nov 22, 2005	20.67	20.89	20.53	20.82	3,286,237	+0.12(+0.60%)
Nov 21, 2005	20.60	20.69	20.46	20.69	2,220,485	+0.15(+0.74%)
Nov 18, 2005	20.37	20.68	20.35	20.54	3,130,628	+0.17(+0.85%)
Nov 17, 2005	19.81	20.43	19.78	20.37	2,819,263	+0.52(+2.60%)
Nov 16, 2005	20.01	20.12	19.73	19.85	2,791,973	-0.11(-0.55%)
Nov 15, 2005	20.30	20.30	19.85	19.96	2,394,095	-0.33(-1.63%)
Nov 14, 2005	20.12	20.39	19.96	20.30	4,330,361	+0.25(+1.27%)
Nov 11, 2005	20.08	20.12	19.93	20.04	2,959,050	-0.08(-0.38%)
Nov 10, 2005	19.92	20.27	19.87	20.12	3,270,705	+0.19(+0.93%)
Nov 09, 2005	19.82	20.11	19.81	19.93	3,449,105	+0.12(+0.59%)
Nov 08, 2005	19.32	20.09	19.29	19.81	5,559,561	-0.50(-2.44%)
Nov 07, 2005	19.92	20.41	19.97	20.31	2,815,489	+0.39(+1.97%)
Nov 04, 2005	19.65	19.97	19.63	19.92	3,695,874	+0.36(+1.83%)
Nov 03, 2005	19.22	19.67	19.32	19.56	5,989,229	+0.34(+1.76%)
Nov 02, 2005	18.86	19.43	18.70	19.22	9,326,708	+0.37(+1.94%)
Nov 01, 2005	19.29	19.81	18.79	18.86	12,717,024	-0.78(-3.96%)
Oct 31, 2005	19.72	20.06	19.53	19.63	6,353,431	-0.03(-0.18%)
Oct 28, 2005	19.30	19.67	19.18	19.67	5,201,891	+0.50(+2.59%)
Oct 27, 2005	19.37	19.58	19.16	19.17	4,769,900	-0.12(-0.64%)
Oct 26, 2005	19.60	19.64	19.30	19.30	4,329,199	-0.30(-1.55%)
Oct 25, 2005	19.63	19.69	19.40	19.60	3,645,068	-0.05(-0.25%)
Oct 24, 2005	19.50	19.90	19.50	19.65	3,602,247	+0.28(+1.42%)
Oct 21, 2005	19.58	19.77	19.28	19.37	4,363,602	-0.11(-0.57%)
Oct 20, 2005	19.76	19.81	19.37	19.48	4,926,525	-0.36(-1.81%)
Oct 19, 2005	19.55	19.88	19.14	19.84	7,401,619	+0.18(+0.91%)
Oct 18, 2005	20.19	20.20	19.59	19.66	6,707,327	-0.70(-3.45%)
Oct 17, 2005	20.25	20.67	20.12	20.36	2,029,892	+0.09(+0.44%)
Oct 14, 2005	19.87	20.30	19.92	20.27	2,719,394	+0.41(+2.08%)
Oct 13, 2005	19.81	20.04	19.52	19.86	3,883,854	+0.03(+0.17%)
Oct 12, 2005	20.00	20.30	19.74	19.83	3,098,693	-0.17(-0.86%)
Oct 11, 2005	20.17	20.58	19.96	20.00	3,774,985	-0.17(-0.85%)
Oct 10, 2005	20.30	20.30	20.01	20.17	2,688,621	-0.12(-0.58%)
Oct 07, 2005	20.05	20.54	20.05	20.29	3,434,879	+0.28(+1.41%)
Oct 06, 2005	20.09	20.28	19.76	20.01	3,287,979	-0.06(-0.27%)
Oct 05, 2005	20.56	20.56	20.06	20.06	3,455,637	-0.64(-3.09%)
Oct 04, 2005	21.16	21.18	20.64	20.70	3,587,005	-0.45(-2.12%)
Oct 03, 2005	21.00	21.31	20.96	21.15	2,792,264	+0.01(+0.06%)
Sep 30, 2005	20.97	21.15	20.75	21.14	3,662,923	+0.17(+0.79%)
Sep 29, 2005	20.83	21.21	20.67	20.97	4,555,501	+0.11(+0.53%)
Sep 28, 2005	21.19	21.35	20.70	20.86	4,012,028	-0.32(-1.53%)
Sep 27, 2005	20.87	21.27	20.68	21.18	5,184,181	+0.32(+1.52%)
Sep 26, 2005	20.55	20.96	20.55	20.87	4,022,770	+0.37(+1.78%)
Sep 23, 2005	20.50	20.65	20.34	20.50	3,019,872	-0.09(-0.43%)
Sep 22, 2005	20.26	20.69	20.25	20.59	4,873,688	+0.26(+1.29%)
Sep 21, 2005	20.50	20.52	20.27	20.33	4,524,727	-0.17(-0.81%)
Sep 20, 2005	20.49	20.85	20.40	20.49	4,796,464	-0.27(-1.29%)
Sep 19, 2005	20.83	20.94	20.53	20.76	4,185,202	-0.01(-0.07%)
Sep 16, 2005	20.91	20.94	20.63	20.78	3,859,903	-0.10(-0.46%)
Sep 15, 2005	20.95	21.15	20.86	20.87	3,119,886	-0.07(-0.33%)
Sep 14, 2005	21.00	21.09	20.88	20.94	2,791,248	-0.08(-0.36%)
Sep 13, 2005	21.07	21.20	20.99	21.02	2,935,390	-0.20(-0.94%)
Sep 12, 2005	21.38	21.39	20.97	21.22	2,959,776	-0.15(-0.71%)
Sep 09, 2005	21.27	21.55	21.27	21.37	2,019,151	+0.18(+0.85%)
Sep 08, 2005	21.72	21.73	21.13	21.19	3,692,535	-0.53(-2.44%)
Sep 07, 2005	21.50	21.73	21.42	21.72	3,081,129	+0.37(+1.71%)
Sep 06, 2005	21.39	21.61	21.33	21.36	2,583,381	+0.14(+0.65%)
Sep 02, 2005	21.15	21.37	20.93	21.22	3,567,264	+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.