Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.85	19.99	19.64	19.66	4,555,813	-0.18(-0.93%)
Nov 29, 2005	19.83	20.23	19.65	19.85	5,399,959	+0.03(+0.13%)
Nov 28, 2005	20.39	20.42	19.81	19.82	3,889,732	-0.50(-2.47%)
Nov 25, 2005	20.46	20.46	20.28	20.32	1,430,732	+0.05(+0.26%)
Nov 23, 2005	20.07	20.42	19.98	20.27	3,579,783	+0.31(+1.56%)
Nov 22, 2005	19.82	20.02	19.68	19.96	3,427,913	+0.12(+0.60%)
Nov 21, 2005	19.75	19.84	19.61	19.84	2,316,214	+0.15(+0.74%)
Nov 18, 2005	19.53	19.83	19.51	19.69	3,265,595	+0.17(+0.85%)
Nov 17, 2005	18.99	19.59	18.96	19.53	2,940,807	+0.50(+2.60%)
Nov 16, 2005	19.19	19.28	18.91	19.03	2,912,340	-0.11(-0.55%)
Nov 15, 2005	19.46	19.46	19.03	19.14	2,497,308	-0.32(-1.63%)
Nov 14, 2005	19.28	19.55	19.14	19.46	4,517,050	+0.24(+1.27%)
Nov 11, 2005	19.25	19.29	19.11	19.21	3,086,620	-0.07(-0.38%)
Nov 10, 2005	19.09	19.43	19.05	19.28	3,411,711	+0.18(+0.93%)
Nov 09, 2005	19.00	19.28	18.99	19.11	3,597,802	+0.11(+0.59%)
Nov 08, 2005	18.53	19.26	18.49	18.99	5,799,243	-0.48(-2.44%)
Nov 07, 2005	19.10	19.57	19.15	19.47	2,936,870	+0.38(+1.97%)
Nov 04, 2005	18.84	19.15	18.82	19.09	3,855,210	+0.34(+1.83%)
Nov 03, 2005	18.43	18.86	18.53	18.75	6,247,435	+0.32(+1.76%)
Nov 02, 2005	18.08	18.62	17.93	18.43	9,728,799	+0.35(+1.94%)
Nov 01, 2005	18.49	18.99	18.02	18.08	13,265,277	-0.75(-3.96%)
Oct 31, 2005	18.91	19.23	18.72	18.82	6,627,339	-0.03(-0.18%)
Oct 28, 2005	18.50	18.86	18.39	18.86	5,426,154	+0.48(+2.59%)
Oct 27, 2005	18.56	18.77	18.37	18.38	4,975,539	-0.12(-0.64%)
Oct 26, 2005	18.79	18.83	18.50	18.50	4,515,839	-0.29(-1.55%)
Oct 25, 2005	18.82	18.88	18.60	18.79	3,802,214	-0.05(-0.25%)
Oct 24, 2005	18.69	19.08	18.69	18.84	3,757,546	+0.26(+1.42%)
Oct 21, 2005	18.77	18.95	18.48	18.57	4,551,725	-0.11(-0.57%)
Oct 20, 2005	18.94	18.99	18.56	18.68	5,138,917	-0.34(-1.81%)
Oct 19, 2005	18.74	19.06	18.35	19.02	7,720,716	+0.17(+0.91%)
Oct 18, 2005	19.36	19.36	18.78	18.85	6,996,492	-0.67(-3.45%)
Oct 17, 2005	19.42	19.81	19.28	19.52	2,117,405	+0.09(+0.44%)
Oct 14, 2005	19.05	19.46	19.09	19.44	2,836,632	+0.40(+2.08%)
Oct 13, 2005	18.99	19.21	18.71	19.04	4,051,294	+0.03(+0.17%)
Oct 12, 2005	19.17	19.46	18.93	19.01	3,232,283	-0.17(-0.86%)
Oct 11, 2005	19.34	19.73	19.14	19.17	3,937,731	-0.17(-0.85%)
Oct 10, 2005	19.46	19.46	19.19	19.34	2,804,532	-0.11(-0.58%)
Oct 07, 2005	19.22	19.69	19.22	19.45	3,582,963	+0.27(+1.41%)
Oct 06, 2005	19.26	19.44	18.94	19.18	3,429,730	-0.05(-0.28%)
Oct 05, 2005	19.71	19.71	19.23	19.23	3,604,616	-0.61(-3.09%)
Oct 04, 2005	20.28	20.31	19.79	19.85	3,741,647	-0.43(-2.12%)
Oct 03, 2005	20.14	20.43	20.09	20.28	2,912,643	+0.01(+0.07%)
Sep 30, 2005	20.10	20.28	19.89	20.26	3,820,838	+0.16(+0.79%)
Sep 29, 2005	19.96	20.33	19.81	20.10	4,751,897	+0.11(+0.53%)
Sep 28, 2005	20.31	20.47	19.85	20.00	4,184,994	-0.31(-1.53%)
Sep 27, 2005	20.01	20.39	19.83	20.31	5,407,681	+0.30(+1.52%)
Sep 26, 2005	19.70	20.09	19.70	20.00	4,196,199	+0.35(+1.78%)
Sep 23, 2005	19.65	19.80	19.50	19.65	3,150,064	-0.09(-0.44%)
Sep 22, 2005	19.42	19.84	19.42	19.74	5,083,801	+0.25(+1.29%)
Sep 21, 2005	19.65	19.67	19.44	19.49	4,719,797	-0.16(-0.81%)
Sep 20, 2005	19.65	19.99	19.56	19.65	5,003,248	-0.26(-1.29%)
Sep 19, 2005	19.97	20.08	19.68	19.91	4,365,634	-0.01(-0.07%)
Sep 16, 2005	20.04	20.08	19.78	19.92	4,026,310	-0.09(-0.46%)
Sep 15, 2005	20.08	20.28	20.00	20.01	3,254,390	-0.07(-0.33%)
Sep 14, 2005	20.14	20.22	20.02	20.08	2,911,583	-0.07(-0.36%)
Sep 13, 2005	20.20	20.33	20.12	20.15	3,061,940	-0.19(-0.94%)
Sep 12, 2005	20.49	20.51	20.10	20.34	3,087,378	-0.15(-0.71%)
Sep 09, 2005	20.39	20.66	20.39	20.49	2,106,200	+0.17(+0.85%)
Sep 08, 2005	20.82	20.83	20.26	20.31	3,851,727	-0.51(-2.44%)
Sep 07, 2005	20.61	20.83	20.54	20.82	3,213,962	+0.35(+1.71%)
Sep 06, 2005	20.51	20.72	20.45	20.47	2,694,755	+0.13(+0.65%)
Sep 02, 2005	20.28	20.49	20.06	20.34	3,721,055	+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.