Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.94	21.58	20.28	21.55	1,288,880	+0.84(+4.07%)
Nov 29, 2005	20.50	20.84	20.49	20.71	870,752	+0.17(+0.80%)
Nov 28, 2005	21.12	21.18	20.31	20.54	618,496	-0.70(-3.31%)
Nov 25, 2005	21.25	21.46	21.09	21.25	165,619	-0.03(-0.16%)
Nov 23, 2005	20.52	21.47	20.52	21.28	997,609	+0.77(+3.77%)
Nov 22, 2005	20.34	20.74	20.14	20.51	534,120	+0.05(+0.25%)
Nov 21, 2005	19.87	20.54	19.87	20.45	381,311	+0.41(+2.04%)
Nov 18, 2005	20.39	20.47	19.90	20.05	346,545	-0.21(-1.03%)
Nov 17, 2005	19.89	20.33	19.77	20.25	662,217	+0.47(+2.37%)
Nov 16, 2005	19.95	20.23	19.60	19.79	712,392	-0.32(-1.60%)
Nov 15, 2005	20.45	20.50	20.03	20.11	931,143	-0.47(-2.28%)
Nov 14, 2005	20.98	21.06	20.52	20.58	487,159	-0.37(-1.74%)
Nov 11, 2005	21.20	21.29	20.83	20.94	756,012	-0.24(-1.15%)
Nov 10, 2005	21.36	21.45	20.97	21.18	914,435	-0.06(-0.29%)
Nov 09, 2005	20.99	21.32	20.83	21.25	1,349,115	+0.61(+2.95%)
Nov 08, 2005	21.12	21.15	20.55	20.64	1,350,587	-0.38(-1.82%)
Nov 07, 2005	20.25	21.29	20.25	21.02	3,075,636	+0.86(+4.27%)
Nov 04, 2005	19.01	20.31	19.00	20.16	3,242,870	+1.12(+5.89%)
Nov 03, 2005	18.89	19.24	18.68	19.04	2,331,109	+0.51(+2.77%)
Nov 02, 2005	18.10	18.77	17.91	18.53	2,969,350	+0.69(+3.85%)
Nov 01, 2005	18.12	18.29	17.79	17.84	1,874,205	-0.37(-2.05%)
Oct 31, 2005	18.19	18.58	18.15	18.21	1,759,359	-0.03(-0.14%)
Oct 28, 2005	18.45	18.60	17.94	18.24	2,030,093	-0.28(-1.50%)
Oct 27, 2005	19.06	19.12	18.50	18.52	652,955	-0.50(-2.65%)
Oct 26, 2005	19.36	19.45	18.92	19.02	913,755	-0.30(-1.57%)
Oct 25, 2005	19.26	19.59	19.20	19.33	735,068	+0.13(+0.68%)
Oct 24, 2005	19.01	19.35	18.89	19.19	1,331,453	+0.18(+0.96%)
Oct 21, 2005	19.19	19.37	19.01	19.01	1,287,195	-0.12(-0.64%)
Oct 20, 2005	19.24	19.59	18.95	19.13	1,683,336	+0.06(+0.32%)
Oct 19, 2005	19.64	19.66	18.52	19.07	4,462,857	-0.43(-2.18%)
Oct 18, 2005	20.20	20.20	19.44	19.50	1,285,724	-0.70(-3.48%)
Oct 17, 2005	20.78	20.86	19.95	20.20	1,614,135	-0.63(-3.00%)
Oct 14, 2005	21.09	21.18	20.51	20.83	1,061,758	-0.14(-0.66%)
Oct 13, 2005	20.52	21.10	20.34	20.97	1,648,490	+0.37(+1.81%)
Oct 12, 2005	20.72	21.25	20.57	20.59	1,247,163	-0.24(-1.17%)
Oct 11, 2005	20.89	21.03	20.41	20.84	1,368,478	-0.03(-0.13%)
Oct 10, 2005	20.99	21.64	20.29	20.86	6,303,381	-3.36(-13.88%)
Oct 07, 2005	24.54	24.56	23.72	24.23	499,220	-0.26(-1.06%)
Oct 06, 2005	24.77	24.95	24.37	24.49	549,857	-0.43(-1.74%)
Oct 05, 2005	25.98	26.14	24.83	24.92	503,782	-1.00(-3.86%)
Oct 04, 2005	25.80	26.24	25.62	25.92	809,867	+0.24(+0.95%)
Oct 03, 2005	25.29	26.02	25.29	25.68	633,151	-0.02(-0.07%)
Sep 30, 2005	26.12	26.15	25.51	25.69	490,743	-0.27(-1.04%)
Sep 29, 2005	25.94	26.33	25.77	25.96	339,452	-0.03(-0.10%)
Sep 28, 2005	25.79	26.25	25.63	25.99	506,920	+0.20(+0.77%)
Sep 27, 2005	25.63	27.10	25.63	25.79	999,765	+0.01(+0.03%)
Sep 26, 2005	25.55	25.91	25.34	25.78	614,263	+0.47(+1.85%)
Sep 23, 2005	25.31	25.44	24.81	25.31	466,258	+0.34(+1.36%)
Sep 22, 2005	24.97	25.16	24.16	24.97	908,839	-0.13(-0.52%)
Sep 21, 2005	25.57	25.97	24.42	25.10	1,184,489	-0.13(-0.52%)
Sep 20, 2005	25.85	25.89	25.07	25.23	1,033,053	-0.67(-2.58%)
Sep 19, 2005	26.18	26.25	25.76	25.90	439,198	-0.24(-0.93%)
Sep 16, 2005	25.71	26.45	25.63	26.15	1,660,497	+0.42(+1.62%)
Sep 15, 2005	25.75	25.96	25.60	25.73	542,979	-0.02(-0.07%)
Sep 14, 2005	26.38	26.54	25.69	25.75	636,869	-0.64(-2.44%)
Sep 13, 2005	26.62	27.06	26.22	26.39	741,831	-0.33(-1.24%)
Sep 12, 2005	26.88	27.58	26.36	26.72	882,509	+0.65(+2.50%)
Sep 09, 2005	26.27	26.39	25.39	26.07	547,890	-0.26(-0.99%)
Sep 08, 2005	26.95	27.02	26.13	26.33	497,809	-0.63(-2.32%)
Sep 07, 2005	26.55	27.22	26.47	26.95	405,457	+0.35(+1.31%)
Sep 06, 2005	26.75	26.98	26.43	26.61	637,079	-0.15(-0.55%)
Sep 02, 2005	27.78	27.78	26.09	26.75	1,091,212	-0.70(-2.53%)

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.