Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.41	20.41	20.32	20.37	14,926	-0.10(-0.49%)
Nov 29, 2005	20.55	20.57	20.45	20.47	11,194	-0.10(-0.47%)
Nov 28, 2005	20.43	20.58	20.43	20.57	116,570	+0.13(+0.63%)
Nov 25, 2005	20.53	20.53	20.38	20.44	5,508	-0.14(-0.68%)
Nov 23, 2005	20.41	20.58	20.38	20.58	13,860	+0.16(+0.80%)
Nov 22, 2005	20.19	20.42	20.12	20.42	13,682	+0.12(+0.61%)
Nov 21, 2005	20.28	20.36	20.20	20.29	101,465	+0.04(+0.19%)
Nov 18, 2005	20.26	20.31	20.11	20.25	31,452	+0.08(+0.42%)
Nov 17, 2005	19.98	20.17	19.95	20.17	31,274	+0.25(+1.27%)
Nov 16, 2005	19.89	19.95	19.79	19.92	34,118	-0.02(-0.08%)
Nov 15, 2005	19.99	20.10	19.87	19.93	32,696	-0.17(-0.84%)
Nov 14, 2005	20.16	20.23	20.06	20.10	30,031	-0.10(-0.47%)
Nov 11, 2005	20.14	20.20	20.08	20.20	42,647	+0.05(+0.25%)
Nov 10, 2005	20.12	20.19	19.96	20.15	27,720	-0.01(-0.03%)
Nov 09, 2005	20.06	20.20	19.99	20.15	99,333	+0.09(+0.45%)
Nov 08, 2005	19.96	20.13	19.96	20.06	105,908	-0.08(-0.42%)
Nov 07, 2005	20.15	20.20	20.05	20.15	215,192	+0.04(+0.22%)
Nov 04, 2005	20.29	20.37	20.02	20.10	436,960	-0.23(-1.11%)
Nov 03, 2005	20.61	20.61	20.30	20.33	22,923	-0.24(-1.18%)
Nov 02, 2005	20.38	20.57	20.29	20.57	8,707	+0.19(+0.94%)
Nov 01, 2005	20.43	20.44	20.34	20.38	9,773	-0.17(-0.85%)
Oct 31, 2005	20.50	20.60	20.43	20.55	17,414	+0.03(+0.14%)
Oct 28, 2005	20.42	20.52	20.39	20.52	7,107	+0.07(+0.33%)
Oct 27, 2005	20.59	20.59	20.46	20.46	7,285	-0.11(-0.55%)
Oct 26, 2005	20.56	20.68	20.54	20.57	16,703	-0.09(-0.44%)
Oct 25, 2005	20.75	20.76	20.61	20.66	25,588	-0.10(-0.49%)
Oct 24, 2005	20.34	20.76	20.34	20.76	36,783	+0.42(+2.05%)
Oct 21, 2005	20.43	20.43	20.29	20.34	11,017	+0.16(+0.81%)
Oct 20, 2005	20.47	20.47	20.18	20.18	41,403	-0.50(-2.42%)
Oct 19, 2005	20.23	20.68	20.20	20.68	37,138	+0.15(+0.71%)
Oct 18, 2005	20.70	20.70	20.53	20.53	23,278	-0.39(-1.86%)
Oct 17, 2005	20.93	20.99	20.85	20.92	128,475	-0.15(-0.72%)
Oct 14, 2005	20.81	21.08	20.81	21.08	86,005	+0.32(+1.55%)
Oct 13, 2005	20.60	20.75	20.51	20.75	55,619	-0.15(-0.73%)
Oct 12, 2005	21.10	21.15	20.91	20.91	17,414	-0.25(-1.20%)
Oct 11, 2005	21.27	21.27	21.09	21.16	41,226	-0.02(-0.11%)
Oct 10, 2005	21.27	21.31	21.17	21.18	107,862	-0.01(-0.05%)
Oct 07, 2005	21.22	21.24	21.15	21.19	34,118	-0.03(-0.13%)
Oct 06, 2005	21.07	21.26	21.02	21.22	179,475	+0.25(+1.21%)
Oct 05, 2005	21.02	21.12	20.96	20.97	52,598	+0.00(+0.00%)
Oct 04, 2005	21.05	21.22	20.97	20.97	32,341	-0.12(-0.56%)
Oct 03, 2005	21.14	21.14	20.98	21.09	233,317	-0.15(-0.72%)
Sep 30, 2005	21.27	21.36	21.22	21.24	29,320	-0.15(-0.68%)
Sep 29, 2005	21.15	21.41	21.06	21.38	51,710	+0.28(+1.33%)
Sep 28, 2005	21.16	21.16	20.98	21.10	22,389	+0.25(+1.19%)
Sep 27, 2005	20.96	20.96	20.79	20.86	12,794	-0.08(-0.38%)
Sep 26, 2005	20.93	21.04	20.87	20.93	16,348	+0.08(+0.41%)
Sep 23, 2005	20.85	20.91	20.82	20.85	17,769	-0.02(-0.11%)
Sep 22, 2005	20.92	20.92	20.77	20.87	11,905	+0.06(+0.30%)
Sep 21, 2005	20.89	20.97	20.75	20.81	17,414	+0.08(+0.41%)
Sep 20, 2005	20.83	20.97	20.73	20.73	57,929	-0.06(-0.27%)
Sep 19, 2005	20.96	20.96	20.78	20.78	42,825	-0.30(-1.44%)
Sep 16, 2005	20.99	21.11	20.93	21.09	13,149	+0.26(+1.24%)
Sep 15, 2005	20.84	20.88	20.81	20.83	21,501	-0.05(-0.24%)
Sep 14, 2005	21.01	21.06	20.88	20.88	39,982	+0.02(+0.08%)
Sep 13, 2005	21.02	21.02	20.84	20.86	143,935	-0.15(-0.70%)
Sep 12, 2005	21.07	21.09	20.98	21.01	68,058	-0.28(-1.32%)
Sep 09, 2005	21.23	21.35	21.18	21.29	30,741	+0.19(+0.88%)
Sep 08, 2005	21.16	21.21	20.99	21.10	157,085	-0.04(-0.21%)
Sep 07, 2005	21.18	21.22	21.08	21.15	222,478	-0.04(-0.19%)
Sep 06, 2005	21.01	21.21	21.01	21.19	118,524	+0.44(+2.14%)
Sep 02, 2005	20.71	20.79	20.66	20.74	25,766	+0.10(+0.49%)

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.