Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	25.55	25.68	25.49	25.49	37,000	-0.07(-0.29%)
Nov 29, 2005	25.60	25.74	25.56	25.56	35,173	+0.08(+0.31%)
Nov 28, 2005	25.66	25.66	25.44	25.49	76,514	-0.18(-0.68%)
Nov 25, 2005	25.64	25.67	25.55	25.66	37,000	+0.05(+0.21%)
Nov 23, 2005	25.60	25.69	25.57	25.61	42,939	-0.01(-0.03%)
Nov 22, 2005	25.50	25.65	25.44	25.62	56,186	+0.08(+0.33%)
Nov 21, 2005	25.36	25.57	25.35	25.53	43,396	+0.18(+0.71%)
Nov 18, 2005	25.32	25.39	25.26	25.35	65,779	+0.22(+0.87%)
Nov 17, 2005	24.93	25.14	24.93	25.14	26,266	+0.32(+1.29%)
Nov 16, 2005	24.89	24.89	24.81	24.82	45,680	+0.06(+0.23%)
Nov 15, 2005	24.82	24.89	24.71	24.76	88,847	-0.04(-0.16%)
Nov 14, 2005	24.72	24.80	24.68	24.80	115,342	+0.04(+0.18%)
Nov 11, 2005	24.72	24.78	24.63	24.75	203,276	+0.07(+0.27%)
Nov 10, 2005	24.43	24.72	24.36	24.69	79,711	+0.28(+1.15%)
Nov 09, 2005	24.38	24.53	24.34	24.41	160,565	+0.02(+0.09%)
Nov 08, 2005	24.44	24.44	24.34	24.39	28,778	-0.15(-0.62%)
Nov 07, 2005	24.50	24.55	24.44	24.54	48,192	+0.17(+0.70%)
Nov 04, 2005	24.47	24.47	24.29	24.37	39,056	-0.01(-0.05%)
Nov 03, 2005	24.38	24.50	24.38	24.38	41,340	+0.09(+0.38%)
Nov 02, 2005	24.08	24.32	24.08	24.29	87,249	+0.25(+1.04%)
Nov 01, 2005	24.06	24.09	23.99	24.04	396,046	-0.04(-0.15%)
Oct 31, 2005	24.10	24.19	24.04	24.08	46,822	+0.13(+0.55%)
Oct 28, 2005	23.64	23.96	23.64	23.94	6,166	+0.36(+1.54%)
Oct 27, 2005	23.81	23.81	23.58	23.58	29,920	-0.28(-1.17%)
Oct 26, 2005	23.84	24.04	23.84	23.86	110,089	-0.07(-0.31%)
Oct 25, 2005	24.02	24.08	23.82	23.94	20,784	-0.08(-0.35%)
Oct 24, 2005	23.77	24.03	23.77	24.02	17,586	+0.39(+1.63%)
Oct 21, 2005	23.86	23.86	23.62	23.63	41,112	-0.16(-0.66%)
Oct 20, 2005	24.14	24.14	23.70	23.79	68,291	-0.27(-1.13%)
Oct 19, 2005	23.65	24.06	23.63	24.06	36,544	+0.31(+1.29%)
Oct 18, 2005	23.86	23.89	23.74	23.76	20,556	-0.14(-0.57%)
Oct 17, 2005	23.82	23.91	23.78	23.89	105,977	-0.04(-0.15%)
Oct 14, 2005	23.85	23.93	23.72	23.93	15,074	+0.21(+0.91%)
Oct 13, 2005	23.65	23.74	23.53	23.71	63,266	-0.02(-0.09%)
Oct 12, 2005	23.80	23.87	23.58	23.73	139,095	-0.04(-0.18%)
Oct 11, 2005	23.94	24.00	23.77	23.78	103,922	-0.13(-0.55%)
Oct 10, 2005	24.08	24.08	23.87	23.91	14,160	-0.19(-0.80%)
Oct 07, 2005	23.97	24.10	23.93	24.10	28,550	+0.22(+0.92%)
Oct 06, 2005	23.82	23.99	23.73	23.88	39,970	+0.09(+0.37%)
Oct 05, 2005	24.01	24.04	23.79	23.80	124,021	-0.28(-1.15%)
Oct 04, 2005	24.35	24.42	24.07	24.07	46,136	-0.25(-1.04%)
Oct 03, 2005	24.37	24.45	24.28	24.33	164,448	-0.08(-0.34%)
Sep 30, 2005	24.25	24.41	24.25	24.41	25,352	+0.11(+0.47%)
Sep 29, 2005	24.10	24.32	23.96	24.30	61,211	+0.13(+0.54%)
Sep 28, 2005	24.15	24.26	24.01	24.16	25,352	+0.02(+0.07%)
Sep 27, 2005	24.04	24.21	23.97	24.15	126,305	+0.11(+0.46%)
Sep 26, 2005	24.23	24.23	23.95	24.04	57,100	-0.01(-0.05%)
Sep 23, 2005	24.05	24.11	23.86	24.05	70,119	+0.06(+0.24%)
Sep 22, 2005	23.85	23.99	23.79	23.99	109,632	+0.09(+0.37%)
Sep 21, 2005	24.05	24.05	23.83	23.91	136,355	-0.15(-0.62%)
Sep 20, 2005	24.20	24.34	24.02	24.05	35,630	-0.14(-0.60%)
Sep 19, 2005	24.37	24.37	24.12	24.20	57,785	-0.28(-1.14%)
Sep 16, 2005	24.45	24.48	24.34	24.48	14,160	+0.14(+0.58%)
Sep 15, 2005	24.44	24.46	24.33	24.34	62,124	+0.01(+0.04%)
Sep 14, 2005	24.57	24.57	24.33	24.33	19,642	-0.22(-0.89%)
Sep 13, 2005	24.58	24.60	24.47	24.55	57,328	-0.11(-0.44%)
Sep 12, 2005	24.56	24.68	24.50	24.66	52,760	+0.13(+0.54%)
Sep 09, 2005	24.41	24.55	24.37	24.53	29,463	+0.14(+0.56%)
Sep 08, 2005	24.40	24.45	24.31	24.39	20,099	-0.11(-0.43%)
Sep 07, 2005	24.48	24.53	24.35	24.50	72,631	+0.05(+0.21%)
Sep 06, 2005	24.18	24.45	24.18	24.44	35,402	+0.31(+1.29%)
Sep 02, 2005	24.18	24.26	24.13	24.13	23,982	+0.01(+0.05%)

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.