Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	20.83	20.88	20.62	20.62	3,053,438	-0.18(-0.89%)
Nov 29, 2005	20.93	20.94	20.77	20.81	1,366,140	-0.06(-0.27%)
Nov 28, 2005	20.87	20.97	20.68	20.86	2,370,758	+0.05(+0.25%)
Nov 25, 2005	20.93	20.95	20.80	20.81	565,097	-0.41(-1.93%)
Nov 23, 2005	21.00	21.23	20.98	21.22	1,204,098	+0.22(+1.05%)
Nov 22, 2005	20.92	21.01	20.82	21.00	2,128,378	-0.06(-0.29%)
Nov 21, 2005	21.11	21.17	20.96	21.06	1,418,009	+0.02(+0.07%)
Nov 18, 2005	20.96	21.05	20.79	21.05	2,120,578	+0.43(+2.09%)
Nov 17, 2005	20.44	20.64	20.40	20.62	1,782,066	+0.12(+0.60%)
Nov 16, 2005	20.37	20.53	20.31	20.49	1,206,243	-0.02(-0.10%)
Nov 15, 2005	20.66	20.67	20.47	20.51	1,027,432	-0.14(-0.70%)
Nov 14, 2005	20.83	20.88	20.55	20.66	1,214,628	-0.26(-1.25%)
Nov 11, 2005	20.67	20.93	20.67	20.92	2,343,654	+0.46(+2.23%)
Nov 10, 2005	20.49	20.53	20.39	20.46	1,465,978	-0.01(-0.05%)
Nov 09, 2005	20.45	20.52	20.33	20.47	1,472,217	-0.39(-1.87%)
Nov 08, 2005	20.96	20.96	20.77	20.86	2,799,359	+0.23(+1.12%)
Nov 07, 2005	20.63	20.70	20.48	20.63	1,315,831	+0.15(+0.73%)
Nov 04, 2005	20.37	20.49	20.18	20.48	2,303,874	+0.01(+0.05%)
Nov 03, 2005	20.50	20.56	20.37	20.47	2,217,296	+0.07(+0.35%)
Nov 02, 2005	20.18	20.44	20.18	20.40	3,090,682	+0.07(+0.35%)
Nov 01, 2005	20.38	20.40	20.30	20.33	1,321,486	-0.25(-1.20%)
Oct 31, 2005	20.42	20.59	20.39	20.57	2,293,540	+0.19(+0.93%)
Oct 28, 2005	20.31	20.39	20.12	20.39	2,123,308	+0.13(+0.66%)
Oct 27, 2005	20.48	20.54	20.22	20.25	2,125,063	-0.37(-1.82%)
Oct 26, 2005	20.74	20.80	20.61	20.63	1,722,202	-0.12(-0.59%)
Oct 25, 2005	21.03	21.05	20.70	20.75	2,939,171	-0.21(-0.98%)
Oct 24, 2005	20.69	20.97	20.69	20.95	1,394,609	+0.38(+1.84%)
Oct 21, 2005	20.87	20.92	20.52	20.57	1,993,441	-0.25(-1.18%)
Oct 20, 2005	21.01	21.48	20.82	20.82	1,878,004	-0.49(-2.29%)
Oct 19, 2005	21.04	21.32	20.97	21.31	2,048,820	+0.41(+1.96%)
Oct 18, 2005	20.81	20.96	20.77	20.90	1,426,003	-0.19(-0.92%)
Oct 17, 2005	21.05	21.18	20.99	21.09	1,571,080	-0.27(-1.27%)
Oct 14, 2005	21.15	21.37	21.09	21.36	1,900,818	+0.43(+2.06%)
Oct 13, 2005	20.69	20.96	20.63	20.93	1,645,764	-0.04(-0.20%)
Oct 12, 2005	21.21	21.24	20.85	20.97	2,541,184	-0.34(-1.61%)
Oct 11, 2005	21.57	21.61	21.28	21.32	2,115,899	-0.30(-1.38%)
Oct 10, 2005	21.62	21.71	21.52	21.62	1,233,153	-0.05(-0.21%)
Oct 07, 2005	21.71	21.74	21.55	21.66	2,200,527	+0.11(+0.52%)
Oct 06, 2005	21.57	21.74	21.46	21.55	2,303,484	+0.06(+0.29%)
Oct 05, 2005	21.59	21.65	21.48	21.49	3,533,713	+0.08(+0.38%)
Oct 04, 2005	21.33	21.51	21.33	21.41	1,540,271	+0.18(+0.85%)
Oct 03, 2005	21.30	21.33	21.12	21.23	1,207,803	-0.08(-0.39%)
Sep 30, 2005	20.99	21.37	20.93	21.31	1,904,718	+0.33(+1.56%)
Sep 29, 2005	20.92	21.02	20.83	20.98	2,431,012	+0.01(+0.02%)
Sep 28, 2005	20.88	21.03	20.88	20.97	1,607,935	+0.14(+0.66%)
Sep 27, 2005	20.87	20.95	20.77	20.84	2,477,031	-0.15(-0.71%)
Sep 26, 2005	20.86	21.01	20.81	20.99	2,647,067	+0.35(+1.72%)
Sep 23, 2005	20.63	20.68	20.52	20.63	1,865,719	-0.06(-0.30%)
Sep 22, 2005	20.47	20.73	20.41	20.69	2,397,667	+0.17(+0.85%)
Sep 21, 2005	20.61	20.71	20.44	20.52	1,862,794	-0.18(-0.87%)
Sep 20, 2005	20.71	20.92	20.67	20.70	1,247,582	-0.01(-0.05%)
Sep 19, 2005	20.85	20.86	20.65	20.71	1,415,669	-0.19(-0.91%)
Sep 16, 2005	20.98	21.03	20.65	20.90	2,753,730	+0.22(+1.07%)
Sep 15, 2005	20.72	20.75	20.62	20.68	1,175,824	-0.05(-0.22%)
Sep 14, 2005	20.88	20.89	20.66	20.72	2,139,103	+0.07(+0.35%)
Sep 13, 2005	20.86	20.87	20.54	20.65	4,365,955	-0.46(-2.16%)
Sep 12, 2005	21.08	21.14	21.03	21.11	2,179,662	-0.27(-1.25%)
Sep 09, 2005	21.29	21.47	21.26	21.37	1,854,409	+0.16(+0.75%)
Sep 08, 2005	21.27	21.28	21.09	21.22	2,886,132	-0.30(-1.38%)
Sep 07, 2005	21.61	21.64	21.44	21.51	5,258,645	-0.35(-1.62%)
Sep 06, 2005	21.88	21.89	21.73	21.87	5,552,114	-0.22(-1.00%)
Sep 02, 2005	21.94	22.18	21.92	22.09	3,604,496	+0.34(+1.56%)

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.