Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.31	21.42	21.08	21.28	9,328	+0.15(+0.69%)
Nov 29, 2005	21.06	21.17	20.98	21.14	5,696	+0.06(+0.29%)
Nov 28, 2005	20.99	21.17	20.98	21.08	15,025	+0.08(+0.40%)
Nov 25, 2005	20.91	21.00	20.91	20.99	2,228	+0.06(+0.29%)
Nov 23, 2005	21.32	21.32	20.93	20.93	9,328	-0.25(-1.20%)
Nov 22, 2005	21.38	21.38	21.15	21.19	10,567	-0.18(-0.85%)
Nov 21, 2005	21.16	21.37	21.16	21.37	8,585	+0.21(+0.97%)
Nov 18, 2005	20.93	21.16	20.88	21.16	7,182	+0.33(+1.57%)
Nov 17, 2005	20.71	20.87	20.71	20.83	21,546	+0.00(+0.00%)
Nov 16, 2005	21.11	21.11	20.73	20.83	20,143	-0.29(-1.38%)
Nov 15, 2005	21.54	21.43	21.11	21.13	10,319	-0.45(-2.08%)
Nov 14, 2005	21.96	21.96	21.56	21.57	4,045	-0.28(-1.27%)
Nov 11, 2005	21.48	21.85	21.25	21.85	11,475	+0.42(+1.98%)
Nov 10, 2005	21.08	21.43	21.08	21.43	12,300	+0.33(+1.55%)
Nov 09, 2005	21.25	21.25	21.10	21.10	6,521	-0.10(-0.46%)
Nov 08, 2005	21.52	21.56	21.20	21.20	5,861	-0.33(-1.52%)
Nov 07, 2005	21.63	21.66	21.50	21.52	3,219	-0.12(-0.56%)
Nov 04, 2005	21.74	21.74	21.33	21.65	6,852	-0.25(-1.16%)
Nov 03, 2005	22.43	22.47	21.90	21.90	9,576	-0.39(-1.74%)
Nov 02, 2005	21.63	22.29	21.63	22.29	17,997	+0.73(+3.37%)
Nov 01, 2005	21.31	21.56	21.11	21.56	11,805	+0.16(+0.74%)
Oct 31, 2005	21.17	21.42	21.15	21.40	7,017	+0.29(+1.38%)
Oct 28, 2005	21.20	21.20	21.08	21.11	4,127	+0.01(+0.06%)
Oct 27, 2005	21.08	21.40	21.08	21.10	23,610	+0.00(+0.00%)
Oct 26, 2005	21.08	21.26	21.03	21.10	13,043	+0.01(+0.06%)
Oct 25, 2005	21.04	21.16	21.04	21.09	6,604	+0.05(+0.23%)
Oct 24, 2005	20.88	21.09	20.88	21.04	5,861	+0.13(+0.64%)
Oct 21, 2005	20.77	21.03	20.77	20.91	10,897	+0.04(+0.17%)
Oct 20, 2005	21.08	21.08	20.87	20.87	6,934	-0.27(-1.26%)
Oct 19, 2005	21.25	21.32	21.08	21.14	19,730	-0.11(-0.51%)
Oct 18, 2005	21.22	21.42	21.22	21.25	6,769	-0.02(-0.11%)
Oct 17, 2005	21.22	21.29	21.21	21.27	3,137	+0.01(+0.06%)
Oct 14, 2005	21.37	21.37	21.22	21.26	6,356	+0.01(+0.06%)
Oct 13, 2005	21.20	21.37	21.19	21.25	35,994	+0.04(+0.17%)
Oct 12, 2005	21.16	21.21	21.02	21.21	27,408	+0.01(+0.06%)
Oct 11, 2005	21.17	21.26	21.17	21.20	4,375	-0.07(-0.34%)
Oct 10, 2005	21.27	21.29	21.20	21.27	4,045	+0.01(+0.06%)
Oct 07, 2005	21.33	21.33	21.20	21.26	8,420	+0.00(+0.00%)
Oct 06, 2005	21.26	21.51	21.15	21.26	47,964	+0.00(+0.00%)
Oct 05, 2005	21.57	21.60	21.20	21.26	18,657	-0.31(-1.46%)
Oct 04, 2005	21.99	21.99	21.57	21.57	8,172	-0.58(-2.62%)
Oct 03, 2005	21.86	22.15	21.85	22.15	19,152	+0.38(+1.72%)
Sep 30, 2005	21.55	21.78	21.55	21.78	5,283	+0.10(+0.45%)
Sep 29, 2005	21.90	21.90	21.48	21.68	12,713	-0.13(-0.61%)
Sep 28, 2005	21.46	21.89	21.32	21.82	51,762	+0.07(+0.33%)
Sep 27, 2005	21.56	21.86	21.56	21.74	25,344	+0.39(+1.82%)
Sep 26, 2005	21.20	21.91	21.20	21.36	66,869	+0.23(+1.09%)
Sep 23, 2005	21.13	21.32	20.83	21.13	16,098	+0.23(+1.10%)
Sep 22, 2005	20.83	21.02	20.83	20.90	11,227	-0.04(-0.17%)
Sep 21, 2005	21.20	21.25	20.91	20.93	11,887	-0.33(-1.54%)
Sep 20, 2005	21.26	21.31	21.16	21.26	31,866	+0.04(+0.17%)
Sep 19, 2005	20.96	21.23	20.96	21.22	32,856	+0.01(+0.06%)
Sep 16, 2005	21.16	21.28	21.16	21.21	18,079	+0.00(+0.00%)
Sep 15, 2005	21.19	21.25	21.19	21.21	22,124	+0.01(+0.06%)
Sep 14, 2005	21.09	21.29	20.86	21.20	17,749	-0.05(-0.23%)
Sep 13, 2005	21.20	21.34	21.20	21.25	12,465	+0.04(+0.17%)
Sep 12, 2005	21.14	21.27	21.14	21.21	35,663	-0.06(-0.28%)
Sep 09, 2005	21.25	21.50	21.19	21.27	31,040	+0.02(+0.11%)
Sep 08, 2005	21.60	21.80	21.22	21.25	19,235	-0.12(-0.57%)
Sep 07, 2005	21.20	21.44	21.19	21.37	13,126	+0.17(+0.80%)
Sep 06, 2005	21.23	21.31	21.20	21.20	33,765	-0.07(-0.34%)
Sep 02, 2005	21.13	21.45	21.13	21.27	16,676	+0.06(+0.29%)

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.