Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.50	21.79	21.50	21.62	19,260	+0.03(+0.15%)
Nov 29, 2005	21.49	21.59	21.39	21.59	8,988	+0.01(+0.07%)
Nov 28, 2005	21.60	21.63	21.51	21.57	13,482	-0.14(-0.65%)
Nov 25, 2005	21.77	21.81	21.71	21.71	12,840	-0.06(-0.27%)
Nov 23, 2005	21.81	21.81	21.68	21.77	13,482	-0.03(-0.16%)
Nov 22, 2005	21.73	21.84	21.73	21.81	36,274	+0.08(+0.36%)
Nov 21, 2005	21.81	21.93	21.73	21.73	15,408	+0.00(+0.00%)
Nov 18, 2005	21.65	21.81	21.65	21.73	23,113	+0.14(+0.65%)
Nov 17, 2005	21.84	21.85	21.57	21.59	13,803	-0.19(-0.86%)
Nov 16, 2005	21.73	21.89	21.67	21.77	18,297	-0.03(-0.14%)
Nov 15, 2005	21.51	21.81	21.34	21.81	10,272	+0.31(+1.45%)
Nov 14, 2005	21.26	21.49	21.26	21.49	12,840	+0.31(+1.47%)
Nov 11, 2005	21.22	21.24	21.12	21.18	23,755	+0.11(+0.52%)
Nov 10, 2005	21.08	21.16	20.95	21.07	9,951	-0.11(-0.52%)
Nov 09, 2005	21.09	21.18	21.09	21.18	2,568	+0.05(+0.22%)
Nov 08, 2005	21.17	21.18	21.12	21.14	6,099	+0.03(+0.15%)
Nov 07, 2005	21.07	21.11	21.07	21.11	8,988	+0.05(+0.22%)
Nov 04, 2005	21.07	21.07	21.03	21.06	6,741	+0.02(+0.07%)
Nov 03, 2005	21.07	21.07	20.95	21.04	13,482	-0.03(-0.15%)
Nov 02, 2005	21.11	21.12	20.97	21.07	8,667	-0.08(-0.37%)
Nov 01, 2005	21.07	21.18	20.95	21.15	19,260	+0.05(+0.24%)
Oct 31, 2005	21.03	21.18	20.97	21.10	24,397	-0.00(-0.01%)
Oct 28, 2005	20.90	21.18	20.90	21.11	12,198	+0.28(+1.35%)
Oct 27, 2005	20.79	21.06	20.79	20.82	21,507	-0.48(-2.27%)
Oct 26, 2005	21.39	21.46	21.28	21.31	42,373	-0.06(-0.29%)
Oct 25, 2005	21.26	21.40	21.03	21.37	43,657	+0.19(+0.88%)
Oct 24, 2005	21.08	21.18	20.97	21.18	26,323	+0.00(+0.00%)
Oct 21, 2005	21.00	21.18	20.96	21.18	34,990	+0.13(+0.62%)
Oct 20, 2005	21.65	21.74	20.96	21.05	42,694	-0.68(-3.11%)
Oct 19, 2005	21.87	21.88	21.73	21.73	11,235	-0.08(-0.36%)
Oct 18, 2005	21.83	21.88	21.74	21.81	18,618	-0.10(-0.46%)
Oct 17, 2005	21.51	21.96	21.51	21.91	28,249	+0.47(+2.21%)
Oct 14, 2005	21.48	21.49	21.34	21.43	7,383	+0.06(+0.29%)
Oct 13, 2005	21.45	21.49	21.31	21.37	8,025	+0.00(+0.00%)
Oct 12, 2005	21.51	21.57	21.29	21.37	16,050	-0.07(-0.31%)
Oct 11, 2005	21.30	21.49	21.30	21.44	27,607	+0.14(+0.67%)
Oct 10, 2005	21.49	21.65	21.22	21.29	29,854	-0.51(-2.36%)
Oct 07, 2005	21.57	21.81	21.57	21.81	7,704	+0.31(+1.45%)
Oct 06, 2005	22.30	22.30	21.49	21.49	80,895	-1.12(-4.96%)
Oct 05, 2005	22.89	22.96	22.58	22.62	23,113	-0.28(-1.21%)
Oct 04, 2005	22.90	22.90	22.62	22.89	15,087	-0.00(-0.01%)
Oct 03, 2005	22.71	22.90	22.71	22.90	40,768	+0.26(+1.17%)
Sep 30, 2005	22.40	22.63	22.40	22.63	35,311	+0.18(+0.80%)
Sep 29, 2005	22.52	22.66	22.43	22.45	64,844	-0.09(-0.39%)
Sep 28, 2005	21.96	22.55	21.96	22.54	143,493	+0.51(+2.33%)
Sep 27, 2005	21.81	22.02	21.81	22.02	28,570	+0.28(+1.29%)
Sep 26, 2005	21.81	21.81	21.74	21.74	10,272	-0.11(-0.50%)
Sep 23, 2005	21.85	21.85	21.70	21.85	8,025	+0.05(+0.21%)
Sep 22, 2005	21.88	21.96	21.62	21.81	29,533	-0.06(-0.28%)
Sep 21, 2005	21.71	21.88	21.71	21.87	25,039	+0.22(+1.04%)
Sep 20, 2005	21.57	21.65	21.53	21.64	11,877	+0.14(+0.67%)
Sep 19, 2005	21.23	21.73	21.18	21.50	87,957	+0.28(+1.31%)
Sep 16, 2005	21.09	21.29	21.09	21.22	8,667	+0.04(+0.19%)
Sep 15, 2005	21.29	21.32	21.18	21.18	17,976	-0.11(-0.51%)
Sep 14, 2005	21.29	21.29	21.18	21.29	15,408	+0.08(+0.37%)
Sep 13, 2005	21.21	21.23	21.12	21.21	3,210	+0.02(+0.10%)
Sep 12, 2005	21.03	21.25	20.87	21.19	17,013	-0.21(-0.98%)
Sep 09, 2005	21.34	21.43	21.34	21.40	60,671	+0.06(+0.29%)
Sep 08, 2005	21.35	21.37	21.27	21.34	42,373	-0.09(-0.42%)
Sep 07, 2005	21.49	21.49	21.35	21.43	7,062	-0.14(-0.66%)
Sep 06, 2005	21.68	21.68	21.56	21.57	11,877	-0.12(-0.57%)
Sep 02, 2005	21.73	21.74	21.60	21.70	4,173	-0.03(-0.14%)

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.