Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.09	24.13	23.75	23.78	539,986	-0.09(-0.37%)
Nov 29, 2005	23.85	24.03	23.67	23.87	608,041	-0.54(-2.22%)
Nov 28, 2005	24.33	24.45	24.12	24.41	511,187	+0.17(+0.70%)
Nov 25, 2005	24.42	24.42	24.12	24.24	1,041,402	-0.53(-2.12%)
Nov 23, 2005	24.52	24.86	24.47	24.77	205,880	+0.27(+1.10%)
Nov 22, 2005	24.16	24.59	24.01	24.50	318,677	+0.01(+0.05%)
Nov 21, 2005	24.58	24.61	24.32	24.49	273,250	-0.08(-0.31%)
Nov 18, 2005	24.55	24.61	24.39	24.56	265,364	+0.25(+1.01%)
Nov 17, 2005	24.13	24.33	24.10	24.32	223,194	+0.40(+1.66%)
Nov 16, 2005	24.13	24.13	23.85	23.92	309,249	-0.40(-1.65%)
Nov 15, 2005	24.33	24.52	24.25	24.33	376,619	+0.02(+0.07%)
Nov 14, 2005	24.18	24.35	24.18	24.31	218,223	+0.08(+0.31%)
Nov 11, 2005	24.07	24.31	24.07	24.23	230,394	+0.15(+0.63%)
Nov 10, 2005	23.97	24.19	23.88	24.08	316,106	+0.43(+1.83%)
Nov 09, 2005	23.65	23.79	23.52	23.65	366,162	-0.13(-0.54%)
Nov 08, 2005	24.07	23.88	23.56	23.78	369,419	-0.29(-1.19%)
Nov 07, 2005	23.93	24.12	23.86	24.06	227,651	+0.23(+0.98%)
Nov 04, 2005	24.05	24.05	23.61	23.83	664,783	-0.26(-1.07%)
Nov 03, 2005	24.14	24.31	24.03	24.09	567,757	+0.31(+1.30%)
Nov 02, 2005	23.35	23.81	23.35	23.78	638,384	+0.65(+2.80%)
Nov 01, 2005	23.35	23.38	23.08	23.13	234,337	+0.02(+0.08%)
Oct 31, 2005	23.07	23.18	23.00	23.11	261,250	+0.36(+1.56%)
Oct 28, 2005	22.74	22.84	22.52	22.76	331,020	+0.11(+0.46%)
Oct 27, 2005	22.81	22.83	22.60	22.65	333,248	-0.25(-1.07%)
Oct 26, 2005	22.73	23.13	22.72	22.90	458,217	-0.05(-0.20%)
Oct 25, 2005	23.05	23.20	22.76	22.94	667,697	+0.19(+0.85%)
Oct 24, 2005	22.48	22.75	22.46	22.75	373,190	+0.42(+1.88%)
Oct 21, 2005	22.38	22.47	22.20	22.33	525,586	+0.22(+0.98%)
Oct 20, 2005	22.37	22.41	22.01	22.11	703,868	+0.04(+0.18%)
Oct 19, 2005	21.83	22.20	21.68	22.07	741,752	+0.16(+0.72%)
Oct 18, 2005	22.20	22.21	21.88	21.92	1,048,430	-0.49(-2.19%)
Oct 17, 2005	22.45	22.46	22.30	22.41	919,519	-0.56(-2.44%)
Oct 14, 2005	22.62	23.01	22.54	22.97	805,522	+0.42(+1.86%)
Oct 13, 2005	22.57	22.63	22.43	22.55	671,126	-0.29(-1.25%)
Oct 12, 2005	23.18	23.19	22.77	22.83	414,675	-0.40(-1.73%)
Oct 11, 2005	23.42	23.43	23.16	23.23	333,420	-0.08(-0.33%)
Oct 10, 2005	23.39	23.44	23.24	23.31	265,879	+0.01(+0.02%)
Oct 07, 2005	23.40	23.44	23.26	23.30	582,499	-0.24(-1.02%)
Oct 06, 2005	23.68	23.76	23.51	23.54	517,015	-0.17(-0.71%)
Oct 05, 2005	23.95	23.96	23.71	23.71	417,932	-0.27(-1.12%)
Oct 04, 2005	24.09	24.31	23.98	23.98	243,422	-0.18(-0.72%)
Oct 03, 2005	24.02	24.30	24.02	24.16	380,904	+0.37(+1.54%)
Sep 30, 2005	23.88	23.94	23.69	23.79	317,306	-0.20(-0.85%)
Sep 29, 2005	23.84	24.12	23.75	23.99	338,391	+0.15(+0.61%)
Sep 28, 2005	23.85	23.95	23.74	23.85	250,450	+0.15(+0.64%)
Sep 27, 2005	23.64	23.83	23.57	23.70	220,623	-0.13(-0.54%)
Sep 26, 2005	23.86	23.93	23.77	23.82	191,823	+0.03(+0.15%)
Sep 23, 2005	23.78	23.89	23.71	23.79	176,909	+0.00(+0.00%)
Sep 22, 2005	23.68	23.79	23.54	23.79	267,764	-0.08(-0.32%)
Sep 21, 2005	24.07	24.13	23.84	23.86	218,565	-0.20(-0.85%)
Sep 20, 2005	24.21	24.46	23.99	24.07	208,109	-0.04(-0.17%)
Sep 19, 2005	24.25	24.25	23.98	24.11	297,078	+0.08(+0.34%)
Sep 16, 2005	24.03	24.07	23.82	24.03	469,188	-0.01(-0.02%)
Sep 15, 2005	23.89	24.13	23.77	24.03	298,278	-0.26(-1.06%)
Sep 14, 2005	24.49	24.52	24.24	24.29	167,481	-0.20(-0.83%)
Sep 13, 2005	24.61	24.65	24.40	24.49	208,451	+0.08(+0.31%)
Sep 12, 2005	24.43	24.52	24.37	24.42	192,680	-0.29(-1.16%)
Sep 09, 2005	24.55	24.80	24.50	24.70	175,709	+0.11(+0.45%)
Sep 08, 2005	24.63	24.69	24.52	24.59	196,280	-0.10(-0.40%)
Sep 07, 2005	24.70	24.76	24.56	24.69	278,564	+0.02(+0.07%)
Sep 06, 2005	24.65	24.73	24.54	24.68	444,160	+0.58(+2.42%)
Sep 02, 2005	24.09	24.20	23.92	24.09	233,651	+0.21(+0.88%)

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.