Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.09	23.24	22.89	22.95	47,627	-0.24(-1.02%)
Nov 29, 2005	23.32	23.32	23.14	23.19	96,842	+0.22(+0.96%)
Nov 28, 2005	22.96	23.08	22.86	22.97	53,367	+0.08(+0.36%)
Nov 25, 2005	22.91	23.12	22.78	22.89	45,062	-0.27(-1.17%)
Nov 23, 2005	22.76	23.28	22.76	23.16	69,731	+0.51(+2.24%)
Nov 22, 2005	22.13	22.69	22.13	22.65	69,243	+0.13(+0.58%)
Nov 21, 2005	22.42	22.52	22.32	22.52	53,977	+0.06(+0.26%)
Nov 18, 2005	22.40	22.49	22.18	22.46	32,606	+0.20(+0.92%)
Nov 17, 2005	22.17	22.39	22.12	22.26	40,544	+0.19(+0.85%)
Nov 16, 2005	22.05	22.15	21.71	22.07	145,324	-0.11(-0.48%)
Nov 15, 2005	22.62	22.31	22.12	22.17	70,464	-0.44(-1.96%)
Nov 14, 2005	22.58	22.67	22.43	22.62	51,901	-0.23(-1.00%)
Nov 11, 2005	22.78	22.93	22.71	22.85	39,567	+0.11(+0.50%)
Nov 10, 2005	22.78	22.84	22.53	22.73	33,827	-0.25(-1.10%)
Nov 09, 2005	22.71	23.03	22.65	22.99	133,601	-0.17(-0.74%)
Nov 08, 2005	23.12	23.62	23.05	23.16	1,018,373	-0.29(-1.26%)
Nov 07, 2005	23.32	23.45	23.21	23.45	286,131	+0.02(+0.07%)
Nov 04, 2005	23.70	23.73	23.21	23.44	48,482	-0.09(-0.38%)
Nov 03, 2005	23.82	23.86	23.42	23.53	27,233	-0.21(-0.90%)
Nov 02, 2005	23.06	23.74	23.01	23.74	27,843	+0.43(+1.83%)
Nov 01, 2005	23.40	23.41	23.20	23.31	15,753	-0.46(-1.93%)
Oct 31, 2005	23.42	23.95	23.35	23.77	42,742	+0.34(+1.43%)
Oct 28, 2005	23.32	23.48	23.20	23.44	24,302	+0.25(+1.09%)
Oct 27, 2005	23.66	23.66	23.16	23.18	44,574	-0.93(-3.87%)
Oct 26, 2005	24.34	24.39	24.12	24.12	34,438	-0.20(-0.84%)
Oct 25, 2005	24.43	24.56	24.24	24.32	24,180	-0.07(-0.30%)
Oct 24, 2005	24.08	24.48	24.00	24.39	67,533	+0.23(+0.95%)
Oct 21, 2005	24.41	24.46	24.07	24.16	12,212	+0.14(+0.58%)
Oct 20, 2005	24.47	24.47	23.97	24.03	44,940	-0.33(-1.34%)
Oct 19, 2005	23.96	24.42	23.77	24.35	21,493	-0.05(-0.20%)
Oct 18, 2005	24.66	24.66	24.26	24.40	41,277	-0.47(-1.91%)
Oct 17, 2005	25.01	25.01	24.84	24.88	22,348	-0.25(-1.01%)
Oct 14, 2005	25.11	25.24	24.86	25.13	39,933	+0.11(+0.46%)
Oct 13, 2005	24.93	25.10	24.84	25.02	64,968	-0.10(-0.39%)
Oct 12, 2005	25.43	25.43	25.07	25.11	109,054	-0.31(-1.22%)
Oct 11, 2005	25.39	25.47	25.34	25.43	22,470	-0.44(-1.71%)
Oct 10, 2005	26.07	26.07	25.79	25.87	14,410	-0.16(-0.60%)
Oct 07, 2005	26.24	26.24	25.94	26.02	24,302	-0.23(-0.87%)
Oct 06, 2005	26.35	26.49	26.20	26.25	28,332	+0.33(+1.26%)
Oct 05, 2005	26.24	26.29	25.92	25.92	45,673	-0.16(-0.60%)
Oct 04, 2005	26.12	26.39	26.08	26.08	23,447	-0.23(-0.87%)
Oct 03, 2005	26.65	26.65	26.21	26.31	22,714	-0.38(-1.44%)
Sep 30, 2005	26.64	26.80	26.60	26.69	13,555	+0.15(+0.56%)
Sep 29, 2005	26.65	26.65	26.32	26.55	17,951	-0.05(-0.18%)
Sep 28, 2005	26.18	26.81	26.18	26.60	32,606	+0.64(+2.46%)
Sep 27, 2005	25.91	25.96	25.80	25.96	19,295	+0.07(+0.28%)
Sep 26, 2005	25.82	26.00	25.82	25.88	13,433	+0.38(+1.51%)
Sep 23, 2005	25.50	25.57	25.38	25.50	25,889	+0.07(+0.29%)
Sep 22, 2005	25.47	25.47	25.30	25.43	24,790	-0.55(-2.11%)
Sep 21, 2005	26.11	26.16	25.92	25.97	13,433	+0.62(+2.46%)
Sep 20, 2005	25.61	25.63	25.35	25.35	22,958	-0.28(-1.09%)
Sep 19, 2005	25.65	25.73	25.58	25.63	18,562	-0.47(-1.79%)
Sep 16, 2005	25.98	26.15	25.82	26.10	45,429	+0.16(+0.60%)
Sep 15, 2005	26.08	26.09	25.84	25.94	18,684	-0.34(-1.28%)
Sep 14, 2005	25.94	26.54	25.94	26.28	30,896	+0.40(+1.55%)
Sep 13, 2005	25.74	25.93	25.72	25.88	12,334	-0.11(-0.41%)
Sep 12, 2005	25.85	26.04	25.83	25.98	15,020	-0.26(-1.00%)
Sep 09, 2005	26.22	26.30	26.15	26.24	30,652	+0.04(+0.16%)
Sep 08, 2005	26.19	26.29	26.08	26.20	11,235	+0.02(+0.06%)
Sep 07, 2005	26.38	26.39	26.16	26.19	28,698	-0.37(-1.39%)
Sep 06, 2005	26.40	26.56	26.39	26.56	32,606	+0.36(+1.38%)
Sep 02, 2005	26.15	26.29	26.15	26.20	126,273	+0.05(+0.19%)

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.