Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.84	19.98	19.63	19.65	4,557,557	-0.18(-0.93%)
Nov 29, 2005	19.82	20.22	19.64	19.84	5,402,026	+0.03(+0.13%)
Nov 28, 2005	20.39	20.41	19.81	19.81	3,891,221	-0.50(-2.47%)
Nov 25, 2005	20.45	20.45	20.27	20.31	1,431,280	+0.05(+0.26%)
Nov 23, 2005	20.06	20.41	19.97	20.26	3,581,154	+0.31(+1.56%)
Nov 22, 2005	19.81	20.02	19.67	19.95	3,429,225	+0.12(+0.60%)
Nov 21, 2005	19.74	19.83	19.61	19.83	2,317,101	+0.15(+0.74%)
Nov 18, 2005	19.52	19.82	19.50	19.69	3,266,845	+0.16(+0.85%)
Nov 17, 2005	18.98	19.58	18.95	19.52	2,941,932	+0.50(+2.60%)
Nov 16, 2005	19.18	19.28	18.91	19.03	2,913,455	-0.11(-0.55%)
Nov 15, 2005	19.46	19.46	19.03	19.13	2,498,264	-0.32(-1.63%)
Nov 14, 2005	19.28	19.54	19.13	19.45	4,518,779	+0.24(+1.27%)
Nov 11, 2005	19.24	19.28	19.10	19.20	3,087,802	-0.07(-0.38%)
Nov 10, 2005	19.09	19.42	19.05	19.28	3,413,017	+0.18(+0.93%)
Nov 09, 2005	18.99	19.27	18.99	19.10	3,599,179	+0.11(+0.59%)
Nov 08, 2005	18.52	19.25	18.48	18.99	5,801,463	-0.48(-2.44%)
Nov 07, 2005	19.09	19.56	19.14	19.46	2,937,994	+0.38(+1.97%)
Nov 04, 2005	18.83	19.14	18.82	19.09	3,856,685	+0.34(+1.83%)
Nov 03, 2005	18.42	18.85	18.52	18.74	6,249,827	+0.32(+1.76%)
Nov 02, 2005	18.07	18.62	17.92	18.42	9,732,523	+0.35(+1.94%)
Nov 01, 2005	18.48	18.98	18.01	18.07	13,270,356	-0.75(-3.96%)
Oct 31, 2005	18.90	19.22	18.72	18.82	6,629,876	-0.03(-0.18%)
Oct 28, 2005	18.49	18.85	18.38	18.85	5,428,231	+0.48(+2.59%)
Oct 27, 2005	18.56	18.76	18.36	18.37	4,977,443	-0.12(-0.64%)
Oct 26, 2005	18.78	18.82	18.49	18.49	4,517,568	-0.29(-1.55%)
Oct 25, 2005	18.82	18.87	18.59	18.78	3,803,669	-0.05(-0.25%)
Oct 24, 2005	18.68	19.07	18.68	18.83	3,758,984	+0.26(+1.42%)
Oct 21, 2005	18.76	18.95	18.47	18.56	4,553,467	-0.11(-0.57%)
Oct 20, 2005	18.93	18.98	18.56	18.67	5,140,884	-0.34(-1.81%)
Oct 19, 2005	18.74	19.05	18.34	19.01	7,723,671	+0.17(+0.91%)
Oct 18, 2005	19.35	19.36	18.78	18.84	6,999,170	-0.67(-3.45%)
Oct 17, 2005	19.41	19.81	19.28	19.51	2,118,215	+0.09(+0.44%)
Oct 14, 2005	19.04	19.46	19.09	19.43	2,837,718	+0.40(+2.08%)
Oct 13, 2005	18.98	19.20	18.70	19.03	4,052,844	+0.03(+0.17%)
Oct 12, 2005	19.16	19.45	18.92	19.00	3,233,520	-0.17(-0.86%)
Oct 11, 2005	19.33	19.72	19.13	19.16	3,939,239	-0.16(-0.85%)
Oct 10, 2005	19.45	19.45	19.18	19.33	2,805,606	-0.11(-0.58%)
Oct 07, 2005	19.21	19.68	19.21	19.44	3,584,335	+0.27(+1.41%)
Oct 06, 2005	19.25	19.44	18.93	19.17	3,431,043	-0.05(-0.27%)
Oct 05, 2005	19.70	19.71	19.22	19.22	3,605,995	-0.61(-3.10%)
Oct 04, 2005	20.27	20.30	19.78	19.84	3,743,080	-0.43(-2.12%)
Oct 03, 2005	20.13	20.43	20.08	20.27	2,913,758	+0.01(+0.07%)
Sep 30, 2005	20.10	20.27	19.88	20.25	3,822,301	+0.16(+0.79%)
Sep 29, 2005	19.96	20.33	19.81	20.10	4,753,716	+0.11(+0.53%)
Sep 28, 2005	20.31	20.46	19.84	19.99	4,186,596	-0.31(-1.53%)
Sep 27, 2005	20.00	20.38	19.82	20.30	5,409,751	+0.30(+1.52%)
Sep 26, 2005	19.69	20.08	19.69	20.00	4,197,805	+0.35(+1.78%)
Sep 23, 2005	19.65	19.79	19.49	19.65	3,151,270	-0.09(-0.43%)
Sep 22, 2005	19.42	19.83	19.41	19.73	5,085,747	+0.25(+1.29%)
Sep 21, 2005	19.65	19.66	19.43	19.48	4,721,603	-0.16(-0.81%)
Sep 20, 2005	19.64	19.98	19.55	19.64	5,005,163	-0.26(-1.29%)
Sep 19, 2005	19.96	20.07	19.67	19.90	4,367,305	-0.01(-0.07%)
Sep 16, 2005	20.04	20.07	19.77	19.91	4,027,851	-0.09(-0.46%)
Sep 15, 2005	20.08	20.27	19.99	20.00	3,255,636	-0.07(-0.33%)
Sep 14, 2005	20.13	20.21	20.01	20.07	2,912,698	-0.07(-0.36%)
Sep 13, 2005	20.19	20.32	20.12	20.14	3,063,112	-0.19(-0.94%)
Sep 12, 2005	20.49	20.50	20.10	20.33	3,088,559	-0.15(-0.71%)
Sep 09, 2005	20.39	20.65	20.38	20.48	2,107,006	+0.17(+0.85%)
Sep 08, 2005	20.82	20.82	20.25	20.31	3,853,201	-0.51(-2.44%)
Sep 07, 2005	20.60	20.82	20.53	20.82	3,215,192	+0.35(+1.71%)
Sep 06, 2005	20.50	20.71	20.44	20.47	2,695,787	+0.13(+0.65%)
Sep 02, 2005	20.27	20.48	20.06	20.33	3,722,479	+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.