Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.91	20.97	20.71	20.74	572,515	-0.12(-0.57%)
Nov 29, 2005	20.85	20.91	20.80	20.85	309,045	-0.24(-1.13%)
Nov 28, 2005	21.13	21.29	21.03	21.09	781,781	+0.39(+1.90%)
Nov 25, 2005	20.69	20.76	20.66	20.70	568,200	-0.41(-1.93%)
Nov 23, 2005	20.95	21.11	20.91	21.11	839,356	+0.22(+1.07%)
Nov 22, 2005	20.74	20.89	20.63	20.88	486,894	+0.09(+0.43%)
Nov 21, 2005	20.82	20.83	20.69	20.80	388,868	+0.01(+0.04%)
Nov 18, 2005	20.75	20.82	20.66	20.79	444,151	+0.16(+0.79%)
Nov 17, 2005	20.40	20.62	20.35	20.62	481,905	+0.63(+3.15%)
Nov 16, 2005	19.85	20.01	19.85	19.99	720,835	+0.19(+0.94%)
Nov 15, 2005	19.69	19.88	19.69	19.81	796,883	+0.11(+0.57%)
Nov 14, 2005	19.68	19.73	19.65	19.70	750,499	-0.40(-1.99%)
Nov 11, 2005	20.11	20.11	20.02	20.10	1,229,843	+0.16(+0.82%)
Nov 10, 2005	19.94	20.01	19.87	19.94	430,263	-0.04(-0.19%)
Nov 09, 2005	20.11	20.11	19.96	19.97	263,200	-0.04(-0.22%)
Nov 08, 2005	20.02	20.10	19.99	20.02	405,318	-0.30(-1.46%)
Nov 07, 2005	20.17	20.36	20.11	20.31	230,974	+0.07(+0.33%)
Nov 04, 2005	20.62	20.62	20.21	20.25	675,935	-0.52(-2.50%)
Nov 03, 2005	20.77	21.03	20.69	20.77	1,574,350	+0.13(+0.65%)
Nov 02, 2005	20.40	20.64	20.28	20.63	446,038	+0.09(+0.43%)
Nov 01, 2005	20.54	20.57	20.46	20.54	354,350	-0.08(-0.40%)
Oct 31, 2005	20.57	20.65	20.47	20.62	424,060	+0.36(+1.76%)
Oct 28, 2005	20.10	20.30	20.10	20.27	643,304	+0.02(+0.11%)
Oct 27, 2005	20.73	20.73	20.23	20.25	643,034	-0.33(-1.62%)
Oct 26, 2005	20.56	20.78	20.51	20.58	204,007	+0.04(+0.18%)
Oct 25, 2005	20.63	20.68	20.45	20.54	278,706	+0.07(+0.36%)
Oct 24, 2005	20.21	20.52	20.13	20.47	432,959	+0.15(+0.73%)
Oct 21, 2005	20.34	20.54	20.24	20.32	660,428	-0.19(-0.90%)
Oct 20, 2005	20.77	20.80	20.50	20.51	601,370	-0.91(-4.26%)
Oct 19, 2005	21.23	21.43	21.05	21.42	403,700	-0.07(-0.31%)
Oct 18, 2005	21.72	21.72	21.43	21.49	411,116	-0.38(-1.73%)
Oct 17, 2005	21.76	21.95	21.70	21.86	772,477	+0.50(+2.33%)
Oct 14, 2005	21.29	21.40	21.06	21.37	509,546	+0.35(+1.66%)
Oct 13, 2005	20.96	21.03	20.81	21.02	427,701	+0.13(+0.64%)
Oct 12, 2005	21.01	21.06	20.83	20.88	281,403	-0.35(-1.64%)
Oct 11, 2005	21.28	21.28	21.02	21.23	696,699	+0.66(+3.21%)
Oct 10, 2005	20.97	20.97	20.57	20.57	204,007	-0.27(-1.32%)
Oct 07, 2005	20.77	20.91	20.70	20.85	375,519	+0.20(+0.97%)
Oct 06, 2005	20.83	20.94	20.65	20.65	440,645	-0.58(-2.73%)
Oct 05, 2005	21.54	21.77	21.23	21.23	519,389	-0.11(-0.52%)
Oct 04, 2005	21.54	21.62	21.31	21.34	397,362	+0.11(+0.52%)
Oct 03, 2005	21.14	21.23	21.08	21.23	360,148	+0.16(+0.77%)
Sep 30, 2005	21.10	21.15	20.99	21.06	483,118	-0.38(-1.76%)
Sep 29, 2005	21.33	21.57	21.23	21.44	1,221,078	+1.16(+5.70%)
Sep 28, 2005	20.06	20.32	20.02	20.28	776,253	+0.38(+1.90%)
Sep 27, 2005	19.95	20.08	19.75	19.91	310,258	-0.14(-0.70%)
Sep 26, 2005	20.04	20.14	19.92	20.05	417,049	+0.14(+0.71%)
Sep 23, 2005	19.93	20.02	19.87	19.91	261,447	-0.04(-0.22%)
Sep 22, 2005	19.99	20.02	19.78	19.95	358,799	-0.32(-1.57%)
Sep 21, 2005	20.45	20.45	20.27	20.27	278,572	-0.16(-0.76%)
Sep 20, 2005	20.40	20.57	20.37	20.42	439,566	+0.27(+1.36%)
Sep 19, 2005	20.14	20.27	20.11	20.15	374,305	-0.11(-0.55%)
Sep 16, 2005	20.29	20.32	20.21	20.26	205,490	-0.03(-0.15%)
Sep 15, 2005	20.20	20.29	20.20	20.29	149,533	+0.22(+1.07%)
Sep 14, 2005	20.10	20.19	20.05	20.08	287,471	-0.06(-0.29%)
Sep 13, 2005	20.17	20.21	20.04	20.14	296,775	-0.01(-0.07%)
Sep 12, 2005	20.23	20.24	20.14	20.15	323,877	-0.07(-0.37%)
Sep 09, 2005	20.05	20.31	20.00	20.22	451,432	+0.24(+1.19%)
Sep 08, 2005	20.07	20.11	19.96	19.99	294,078	-0.24(-1.17%)
Sep 07, 2005	20.17	20.27	20.11	20.22	638,855	-0.06(-0.29%)
Sep 06, 2005	20.10	20.35	20.10	20.28	528,693	+0.35(+1.75%)
Sep 02, 2005	19.92	20.02	19.88	19.94	566,717	+0.24(+1.21%)

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.