Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.93	22.93	22.20	22.20	16,149	-0.58(-2.54%)
Nov 29, 2005	22.72	22.82	22.34	22.78	18,392	+0.26(+1.15%)
Nov 28, 2005	22.71	22.71	22.38	22.52	13,233	-0.31(-1.37%)
Nov 25, 2005	23.01	23.01	22.81	22.84	2,467	-0.09(-0.39%)
Nov 23, 2005	23.00	23.00	22.65	22.93	4,149	+0.01(+0.04%)
Nov 22, 2005	22.42	22.92	22.42	22.92	10,878	+0.29(+1.30%)
Nov 21, 2005	22.49	22.73	22.38	22.62	33,532	+0.30(+1.36%)
Nov 18, 2005	22.38	22.38	22.02	22.32	13,569	+0.11(+0.48%)
Nov 17, 2005	21.94	22.26	21.94	22.21	25,793	+0.36(+1.63%)
Nov 16, 2005	21.90	21.94	21.75	21.86	24,672	-0.06(-0.28%)
Nov 15, 2005	22.11	22.15	21.76	21.92	17,158	-0.34(-1.52%)
Nov 14, 2005	22.47	22.47	22.18	22.26	15,812	-0.04(-0.16%)
Nov 11, 2005	21.69	22.29	21.69	22.29	8,411	+0.45(+2.04%)
Nov 10, 2005	21.49	21.85	21.25	21.85	13,345	+0.45(+2.08%)
Nov 09, 2005	21.09	21.42	20.59	21.40	24,784	+0.31(+1.48%)
Nov 08, 2005	21.01	21.09	20.95	21.09	12,336	-0.05(-0.25%)
Nov 07, 2005	21.08	21.14	21.05	21.14	53,382	+0.19(+0.89%)
Nov 04, 2005	20.86	21.06	20.86	20.95	11,551	-0.01(-0.04%)
Nov 03, 2005	20.59	21.00	20.59	20.96	49,457	+0.44(+2.13%)
Nov 02, 2005	20.20	20.53	20.19	20.53	32,635	+0.28(+1.36%)
Nov 01, 2005	20.05	20.27	20.05	20.25	26,018	+0.07(+0.35%)
Oct 31, 2005	19.98	20.20	19.70	20.18	95,437	+0.34(+1.71%)
Oct 28, 2005	19.95	20.06	19.74	19.84	31,401	+0.29(+1.51%)
Oct 27, 2005	19.56	19.71	19.55	19.55	20,971	-0.10(-0.50%)
Oct 26, 2005	19.47	19.64	19.39	19.64	52,485	+0.05(+0.27%)
Oct 25, 2005	19.49	19.64	19.47	19.59	24,336	+0.03(+0.14%)
Oct 24, 2005	19.59	19.67	19.47	19.56	39,588	-0.03(-0.14%)
Oct 21, 2005	19.48	19.84	19.48	19.59	28,709	-0.02(-0.09%)
Oct 20, 2005	19.66	19.84	19.54	19.61	15,812	-0.14(-0.72%)
Oct 19, 2005	19.72	19.84	19.44	19.75	13,345	+0.18(+0.91%)
Oct 18, 2005	19.54	19.72	19.45	19.57	12,224	+0.01(+0.05%)
Oct 17, 2005	19.48	19.72	19.39	19.56	76,036	+0.03(+0.14%)
Oct 14, 2005	19.67	19.71	19.42	19.54	11,663	-0.08(-0.41%)
Oct 13, 2005	19.84	19.84	19.35	19.62	13,682	+0.04(+0.23%)
Oct 12, 2005	20.24	20.31	19.45	19.57	38,130	-0.71(-3.52%)
Oct 11, 2005	20.81	20.81	20.29	20.29	19,962	-0.43(-2.07%)
Oct 10, 2005	20.70	20.81	20.70	20.71	6,504	-0.06(-0.30%)
Oct 07, 2005	20.95	20.95	20.78	20.78	6,728	-0.17(-0.81%)
Oct 06, 2005	20.97	21.11	20.70	20.95	56,186	-0.01(-0.04%)
Oct 05, 2005	21.52	21.59	20.87	20.95	37,120	-0.55(-2.57%)
Oct 04, 2005	22.18	22.18	21.51	21.51	21,532	-0.51(-2.31%)
Oct 03, 2005	22.23	22.23	21.23	22.02	42,055	-0.44(-1.95%)
Sep 30, 2005	22.43	22.47	22.31	22.45	9,083	+0.03(+0.12%)
Sep 29, 2005	21.75	22.43	21.75	22.43	5,831	+0.38(+1.74%)
Sep 28, 2005	22.41	22.43	21.98	22.04	4,822	-0.32(-1.44%)
Sep 27, 2005	22.38	22.51	22.20	22.36	16,597	+0.07(+0.32%)
Sep 26, 2005	22.28	22.34	22.09	22.29	11,663	+0.15(+0.68%)
Sep 23, 2005	21.81	22.14	21.63	22.14	10,429	-0.06(-0.28%)
Sep 22, 2005	22.27	22.43	22.08	22.20	14,803	-0.20(-0.88%)
Sep 21, 2005	22.51	22.85	22.35	22.40	14,915	+0.02(+0.08%)
Sep 20, 2005	22.19	22.74	21.97	22.38	8,298	+0.13(+0.60%)
Sep 19, 2005	22.52	22.73	22.22	22.25	6,280	-0.45(-1.96%)
Sep 16, 2005	21.34	22.80	21.34	22.69	55,401	+1.52(+7.20%)
Sep 15, 2005	21.16	21.38	20.83	21.17	9,083	-0.12(-0.54%)
Sep 14, 2005	21.85	21.85	21.28	21.28	9,869	-0.84(-3.79%)
Sep 13, 2005	22.08	22.39	21.90	22.12	49,681	+0.03(+0.12%)
Sep 12, 2005	21.99	22.28	21.95	22.10	4,710	+0.03(+0.12%)
Sep 09, 2005	22.45	22.47	22.05	22.07	7,962	+0.04(+0.16%)
Sep 08, 2005	22.29	22.46	22.03	22.03	18,952	-0.29(-1.32%)
Sep 07, 2005	22.74	22.74	22.25	22.33	5,943	-0.50(-2.19%)
Sep 06, 2005	22.07	22.83	21.99	22.83	7,738	+0.63(+2.85%)
Sep 02, 2005	22.43	22.43	22.12	22.19	9,532	-0.41(-1.81%)

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.