Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.75	20.84	20.62	20.83	95,856	+0.10(+0.50%)
Nov 29, 2005	20.79	20.86	20.63	20.73	240,701	-0.06(-0.27%)
Nov 28, 2005	21.01	21.03	20.78	20.79	99,346	-0.14(-0.69%)
Nov 25, 2005	20.89	20.95	20.80	20.93	32,035	+0.04(+0.19%)
Nov 23, 2005	20.83	20.90	20.76	20.89	60,331	-0.01(-0.04%)
Nov 22, 2005	20.85	20.93	20.78	20.90	91,244	+0.05(+0.23%)
Nov 21, 2005	20.92	20.94	20.79	20.85	77,283	-0.07(-0.35%)
Nov 18, 2005	21.07	21.07	20.75	20.92	81,147	-0.15(-0.72%)
Nov 17, 2005	20.86	21.14	20.93	21.07	111,936	+0.22(+1.08%)
Nov 16, 2005	20.91	21.06	20.83	20.85	164,165	-0.02(-0.12%)
Nov 15, 2005	20.44	20.93	20.44	20.87	202,308	+0.39(+1.92%)
Nov 14, 2005	20.30	20.55	20.25	20.48	93,737	+0.14(+0.67%)
Nov 11, 2005	20.30	20.34	20.14	20.34	89,873	+0.06(+0.32%)
Nov 10, 2005	20.22	20.28	19.93	20.28	174,386	+0.05(+0.24%)
Nov 09, 2005	20.15	20.31	20.05	20.23	88,252	-0.08(-0.39%)
Nov 08, 2005	19.87	20.37	19.65	20.31	182,364	-0.05(-0.24%)
Nov 07, 2005	20.19	20.58	20.12	20.36	114,305	+0.18(+0.87%)
Nov 04, 2005	20.51	20.62	20.07	20.18	164,290	-0.30(-1.49%)
Nov 03, 2005	20.73	20.77	20.46	20.49	86,258	-0.29(-1.39%)
Nov 02, 2005	21.08	21.10	20.75	20.78	126,894	-0.30(-1.45%)
Nov 01, 2005	20.93	21.10	20.85	21.08	54,597	+0.17(+0.81%)
Oct 31, 2005	20.85	21.02	20.79	20.91	58,710	+0.06(+0.27%)
Oct 28, 2005	20.71	20.94	20.71	20.86	78,031	+0.12(+0.58%)
Oct 27, 2005	20.83	20.87	20.68	20.74	109,942	-0.08(-0.39%)
Oct 26, 2005	20.80	20.88	20.76	20.82	110,440	+0.02(+0.08%)
Oct 25, 2005	20.74	20.83	20.64	20.80	108,072	+0.02(+0.08%)
Oct 24, 2005	20.70	20.79	20.60	20.79	103,834	+0.13(+0.62%)
Oct 21, 2005	20.54	20.81	20.49	20.66	35,774	+0.07(+0.35%)
Oct 20, 2005	20.67	20.86	20.58	20.59	65,067	-0.11(-0.54%)
Oct 19, 2005	40.87	22.91	20.33	20.70	99,097	+0.26(+1.30%)
Oct 18, 2005	20.50	20.59	20.43	20.43	89,125	-0.26(-1.28%)
Oct 17, 2005	20.86	20.86	20.67	20.70	50,359	-0.21(-1.00%)
Oct 14, 2005	21.00	21.07	20.82	20.91	79,402	-0.11(-0.53%)
Oct 13, 2005	20.94	21.16	20.79	21.02	133,875	+0.08(+0.38%)
Oct 12, 2005	20.90	20.95	20.79	20.94	63,198	-0.01(-0.04%)
Oct 11, 2005	20.93	20.98	20.87	20.95	74,541	-0.03(-0.15%)
Oct 10, 2005	20.92	20.98	20.86	20.98	168,154	+0.00(+0.00%)
Oct 07, 2005	20.91	21.07	20.78	20.98	123,529	+0.02(+0.12%)
Oct 06, 2005	21.33	21.34	20.79	20.95	109,319	-0.43(-2.03%)
Oct 05, 2005	21.56	21.56	21.29	21.39	155,689	-0.23(-1.08%)
Oct 04, 2005	21.73	21.83	21.62	21.62	44,625	-0.14(-0.66%)
Oct 03, 2005	21.82	21.82	21.60	21.76	81,023	-0.07(-0.33%)
Sep 30, 2005	21.81	21.84	21.67	21.84	55,220	+0.03(+0.15%)
Sep 29, 2005	21.76	21.80	21.68	21.80	63,821	+0.12(+0.56%)
Sep 28, 2005	21.52	21.84	21.43	21.68	122,532	+0.18(+0.86%)
Sep 27, 2005	21.09	21.51	20.99	21.50	107,324	+0.47(+2.25%)
Sep 26, 2005	21.01	21.25	20.92	21.03	125,648	+0.06(+0.27%)
Sep 23, 2005	20.97	21.04	20.94	20.97	213,153	-0.05(-0.23%)
Sep 22, 2005	21.02	21.04	20.94	21.02	84,139	+0.06(+0.31%)
Sep 21, 2005	21.32	21.32	20.86	20.95	93,986	-0.37(-1.73%)
Sep 20, 2005	21.50	21.50	21.24	21.32	76,411	-0.18(-0.82%)
Sep 19, 2005	21.27	21.50	21.22	21.50	180,619	+0.19(+0.90%)
Sep 16, 2005	21.30	21.50	21.19	21.31	90,870	-0.03(-0.15%)
Sep 15, 2005	21.23	21.36	21.23	21.34	70,552	+0.17(+0.80%)
Sep 14, 2005	21.03	21.24	20.96	21.17	114,305	-0.02(-0.11%)
Sep 13, 2005	21.31	21.32	21.17	21.20	104,956	-0.16(-0.75%)
Sep 12, 2005	20.77	21.54	20.74	21.36	191,464	+0.54(+2.58%)
Sep 09, 2005	20.87	20.87	20.72	20.82	57,339	-0.02(-0.12%)
Sep 08, 2005	20.88	20.92	20.75	20.84	73,544	-0.04(-0.19%)
Sep 07, 2005	20.72	20.92	20.67	20.88	127,642	+0.14(+0.66%)
Sep 06, 2005	20.83	20.86	20.67	20.75	141,728	+0.08(+0.39%)
Sep 02, 2005	20.54	20.67	20.48	20.67	65,691	+0.09(+0.43%)

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.