Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.26	21.31	21.05	21.08	563,286	-0.12(-0.57%)
Nov 29, 2005	21.19	21.25	21.14	21.20	304,063	-0.24(-1.13%)
Nov 28, 2005	21.48	21.63	21.38	21.44	769,178	+0.40(+1.90%)
Nov 25, 2005	21.03	21.10	21.00	21.04	559,040	-0.41(-1.93%)
Nov 23, 2005	21.29	21.45	21.26	21.45	825,825	+0.23(+1.07%)
Nov 22, 2005	21.08	21.23	20.97	21.23	479,045	+0.09(+0.43%)
Nov 21, 2005	21.16	21.17	21.03	21.14	382,599	+0.01(+0.04%)
Nov 18, 2005	21.09	21.16	21.00	21.13	436,991	+0.17(+0.79%)
Nov 17, 2005	20.73	20.96	20.68	20.96	474,136	+0.64(+3.15%)
Nov 16, 2005	20.18	20.34	20.18	20.32	709,215	+0.19(+0.94%)
Nov 15, 2005	20.01	20.21	20.01	20.13	784,036	+0.11(+0.56%)
Nov 14, 2005	20.01	20.05	19.98	20.02	738,400	-0.41(-1.99%)
Nov 11, 2005	20.44	20.44	20.34	20.43	1,210,016	+0.17(+0.82%)
Nov 10, 2005	20.27	20.34	20.19	20.26	423,326	-0.04(-0.19%)
Nov 09, 2005	20.44	20.44	20.29	20.30	258,957	-0.05(-0.22%)
Nov 08, 2005	20.35	20.43	20.31	20.34	398,784	-0.30(-1.46%)
Nov 07, 2005	20.50	20.69	20.44	20.65	227,251	+0.07(+0.33%)
Nov 04, 2005	20.96	20.96	20.54	20.58	665,038	-0.53(-2.50%)
Nov 03, 2005	21.11	21.38	21.03	21.11	1,548,970	+0.14(+0.65%)
Nov 02, 2005	20.73	20.98	20.62	20.97	438,848	+0.09(+0.43%)
Nov 01, 2005	20.88	20.91	20.80	20.88	348,637	-0.08(-0.40%)
Oct 31, 2005	20.90	20.99	20.80	20.96	417,224	+0.36(+1.76%)
Oct 28, 2005	20.43	20.63	20.43	20.60	632,933	+0.02(+0.11%)
Oct 27, 2005	21.07	21.07	20.56	20.58	632,668	-0.34(-1.62%)
Oct 26, 2005	20.90	21.12	20.85	20.92	200,718	+0.04(+0.18%)
Oct 25, 2005	20.97	21.02	20.79	20.88	274,213	+0.08(+0.36%)
Oct 24, 2005	20.54	20.86	20.46	20.80	425,980	+0.15(+0.73%)
Oct 21, 2005	20.67	20.88	20.57	20.65	649,782	-0.19(-0.90%)
Oct 20, 2005	21.11	21.14	20.83	20.84	591,675	-0.93(-4.26%)
Oct 19, 2005	21.57	21.78	21.39	21.77	397,192	-0.07(-0.31%)
Oct 18, 2005	22.08	22.08	21.78	21.84	404,488	-0.38(-1.73%)
Oct 17, 2005	22.12	22.30	22.06	22.22	760,024	+0.51(+2.33%)
Oct 14, 2005	21.63	21.75	21.41	21.72	501,332	+0.35(+1.66%)
Oct 13, 2005	21.30	21.38	21.15	21.36	420,806	+0.14(+0.64%)
Oct 12, 2005	21.35	21.40	21.17	21.23	276,867	-0.35(-1.64%)
Oct 11, 2005	21.63	21.63	21.36	21.58	685,468	+0.67(+3.21%)
Oct 10, 2005	21.31	21.31	20.90	20.91	200,718	-0.28(-1.32%)
Oct 07, 2005	21.11	21.26	21.04	21.19	369,465	+0.20(+0.97%)
Oct 06, 2005	21.17	21.28	20.99	20.99	433,541	-0.59(-2.73%)
Oct 05, 2005	21.90	22.12	21.57	21.57	511,016	-0.11(-0.52%)
Oct 04, 2005	21.89	21.97	21.66	21.69	390,957	+0.11(+0.52%)
Oct 03, 2005	21.49	21.58	21.43	21.57	354,342	+0.17(+0.77%)
Sep 30, 2005	21.45	21.50	21.33	21.41	475,330	-0.38(-1.76%)
Sep 29, 2005	21.68	21.92	21.57	21.79	1,201,393	+1.18(+5.70%)
Sep 28, 2005	20.39	20.65	20.35	20.62	763,739	+0.38(+1.90%)
Sep 27, 2005	20.28	20.41	20.07	20.23	305,256	-0.14(-0.70%)
Sep 26, 2005	20.37	20.47	20.25	20.38	410,325	+0.14(+0.71%)
Sep 23, 2005	20.26	20.35	20.19	20.23	257,233	-0.05(-0.22%)
Sep 22, 2005	20.31	20.35	20.10	20.28	353,015	-0.32(-1.57%)
Sep 21, 2005	20.78	20.78	20.60	20.60	274,081	-0.16(-0.76%)
Sep 20, 2005	20.73	20.90	20.71	20.76	432,480	+0.28(+1.36%)
Sep 19, 2005	20.47	20.60	20.44	20.48	368,271	-0.11(-0.55%)
Sep 16, 2005	20.62	20.65	20.54	20.59	202,178	-0.03(-0.15%)
Sep 15, 2005	20.53	20.62	20.53	20.62	147,122	+0.22(+1.07%)
Sep 14, 2005	20.43	20.53	20.38	20.41	282,836	-0.06(-0.29%)
Sep 13, 2005	20.50	20.54	20.37	20.47	291,990	-0.02(-0.07%)
Sep 12, 2005	20.56	20.57	20.47	20.48	318,655	-0.08(-0.37%)
Sep 09, 2005	20.38	20.65	20.33	20.56	444,154	+0.24(+1.19%)
Sep 08, 2005	20.40	20.44	20.29	20.31	289,337	-0.24(-1.17%)
Sep 07, 2005	20.50	20.60	20.44	20.56	628,556	-0.06(-0.29%)
Sep 06, 2005	20.43	20.68	20.43	20.62	520,170	+0.35(+1.75%)
Sep 02, 2005	20.25	20.34	20.20	20.26	557,581	+0.24(+1.20%)

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.