Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.98	22.05	21.66	21.99	292,934	+0.19(+0.87%)
Nov 29, 2005	21.81	22.00	21.65	21.80	94,085	+0.21(+0.97%)
Nov 28, 2005	21.57	21.60	21.28	21.59	209,224	+0.03(+0.14%)
Nov 25, 2005	21.60	21.83	21.49	21.56	68,029	-0.13(-0.60%)
Nov 23, 2005	22.09	22.31	21.53	21.69	198,140	-0.26(-1.18%)
Nov 22, 2005	21.99	22.15	21.70	21.95	260,400	-0.09(-0.41%)
Nov 21, 2005	21.24	22.04	20.86	22.04	427,011	+0.84(+3.96%)
Nov 18, 2005	21.35	21.35	20.87	21.20	241,409	+0.10(+0.47%)
Nov 17, 2005	20.90	21.11	20.72	21.10	383,477	+0.35(+1.69%)
Nov 16, 2005	20.65	20.80	19.70	20.75	142,158	+0.08(+0.39%)
Nov 15, 2005	20.63	21.24	20.63	20.67	96,064	-0.02(-0.10%)
Nov 14, 2005	20.73	20.74	20.50	20.69	93,604	+0.05(+0.24%)
Nov 11, 2005	20.50	20.79	20.50	20.64	271,418	+0.04(+0.19%)
Nov 10, 2005	20.76	20.78	20.17	20.60	149,137	-0.01(-0.05%)
Nov 09, 2005	20.79	20.88	20.50	20.61	106,582	+0.01(+0.05%)
Nov 08, 2005	20.54	20.81	20.41	20.60	326,089	-0.04(-0.19%)
Nov 07, 2005	20.74	20.78	20.45	20.64	119,509	-0.01(-0.05%)
Nov 04, 2005	20.15	20.82	20.15	20.65	187,195	+0.47(+2.33%)
Nov 03, 2005	20.65	20.88	19.82	20.18	422,752	-0.32(-1.56%)
Nov 02, 2005	19.95	20.82	19.81	20.50	191,170	+0.69(+3.48%)
Nov 01, 2005	20.12	20.37	19.73	19.81	206,708	-0.44(-2.17%)
Oct 31, 2005	20.52	20.93	20.00	20.25	277,663	-0.24(-1.17%)
Oct 28, 2005	20.30	21.08	19.54	20.49	498,832	+1.84(+9.87%)
Oct 27, 2005	20.74	20.74	18.30	18.65	268,296	-2.30(-10.98%)
Oct 26, 2005	20.50	21.24	20.46	20.95	77,429	+0.26(+1.26%)
Oct 25, 2005	21.06	21.87	20.40	20.69	125,254	-0.11(-0.53%)
Oct 24, 2005	20.16	20.87	20.00	20.80	137,282	+0.69(+3.43%)
Oct 21, 2005	19.94	20.39	19.94	20.11	100,695	+0.12(+0.60%)
Oct 20, 2005	20.29	20.72	19.64	19.99	145,246	-0.37(-1.82%)
Oct 19, 2005	19.79	20.41	19.28	20.36	108,747	+0.72(+3.67%)
Oct 18, 2005	20.11	20.29	19.50	19.64	63,731	-0.47(-2.34%)
Oct 17, 2005	20.00	20.47	19.73	20.11	91,939	+0.06(+0.30%)
Oct 14, 2005	20.01	20.08	19.46	20.05	60,233	+0.20(+1.01%)
Oct 13, 2005	19.59	20.15	19.20	19.85	161,595	+0.12(+0.61%)
Oct 12, 2005	20.52	20.56	19.56	19.73	100,529	-0.87(-4.22%)
Oct 11, 2005	20.48	20.96	20.47	20.60	70,202	+0.18(+0.88%)
Oct 10, 2005	21.10	21.18	20.30	20.42	80,975	-0.62(-2.95%)
Oct 07, 2005	20.96	21.36	20.89	21.04	107,499	+0.14(+0.67%)
Oct 06, 2005	20.81	21.34	20.50	20.90	159,402	+0.10(+0.48%)
Oct 05, 2005	21.96	22.01	20.72	20.80	145,364	-1.25(-5.67%)
Oct 04, 2005	22.35	22.88	22.05	22.05	150,258	-0.50(-2.22%)
Oct 03, 2005	22.93	22.95	22.24	22.55	101,407	-0.32(-1.40%)
Sep 30, 2005	22.79	22.99	22.73	22.87	93,592	-0.03(-0.13%)
Sep 29, 2005	22.72	23.13	22.49	22.90	305,677	+0.24(+1.06%)
Sep 28, 2005	22.58	22.83	22.46	22.66	142,973	+0.09(+0.40%)
Sep 27, 2005	22.42	22.60	22.25	22.57	240,959	+0.27(+1.21%)
Sep 26, 2005	22.20	22.30	21.90	22.30	116,161	+0.28(+1.27%)
Sep 23, 2005	22.02	22.06	21.10	22.02	97,205	+0.68(+3.19%)
Sep 22, 2005	21.34	21.84	21.31	21.34	72,771	-0.04(-0.19%)
Sep 21, 2005	20.71	21.67	20.58	21.38	147,321	+0.51(+2.44%)
Sep 20, 2005	22.45	22.55	20.82	20.87	269,456	-1.52(-6.79%)
Sep 19, 2005	22.48	22.56	22.30	22.39	247,227	-0.04(-0.18%)
Sep 16, 2005	21.95	22.46	21.95	22.43	229,814	+0.62(+2.84%)
Sep 15, 2005	20.85	22.05	20.85	21.81	516,237	+1.29(+6.29%)
Sep 14, 2005	20.64	20.90	20.43	20.52	158,800	-0.11(-0.53%)
Sep 13, 2005	21.04	21.23	20.50	20.63	84,243	-0.52(-2.46%)
Sep 12, 2005	21.00	21.25	21.00	21.15	131,319	+0.00(+0.00%)
Sep 09, 2005	21.14	21.40	21.06	21.15	125,143	+0.00(+0.00%)
Sep 08, 2005	21.42	21.50	21.05	21.15	85,513	-0.37(-1.72%)
Sep 07, 2005	21.71	21.75	21.25	21.52	127,966	-0.03(-0.14%)
Sep 06, 2005	21.51	21.66	21.33	21.55	143,925	+0.13(+0.61%)
Sep 02, 2005	21.78	21.79	21.30	21.42	70,435	-0.20(-0.93%)

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.