Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.50	19.69	19.37	19.54	2,366,036	+0.06(+0.33%)
Nov 29, 2005	19.12	19.51	19.07	19.47	1,745,705	+0.35(+1.84%)
Nov 28, 2005	19.22	19.27	19.11	19.12	1,348,308	-0.10(-0.52%)
Nov 25, 2005	19.14	19.26	19.10	19.22	512,248	+0.08(+0.41%)
Nov 23, 2005	18.81	19.25	18.80	19.14	1,461,195	+0.26(+1.36%)
Nov 22, 2005	18.69	18.89	18.69	18.89	2,146,594	+0.18(+0.95%)
Nov 21, 2005	18.63	18.75	18.53	18.71	1,877,588	+0.18(+0.96%)
Nov 18, 2005	18.98	19.01	18.48	18.53	3,738,800	-0.57(-3.00%)
Nov 17, 2005	18.73	19.37	18.38	19.10	10,921,410	-0.66(-3.36%)
Nov 16, 2005	19.78	19.92	19.68	19.77	2,096,156	+0.06(+0.33%)
Nov 15, 2005	19.36	20.14	19.36	19.70	3,121,089	+0.39(+2.02%)
Nov 14, 2005	18.95	19.36	18.94	19.31	1,445,255	+0.38(+2.01%)
Nov 11, 2005	18.78	18.96	18.78	18.93	637,580	+0.16(+0.85%)
Nov 10, 2005	18.63	18.87	18.50	18.77	1,104,412	+0.17(+0.94%)
Nov 09, 2005	18.71	18.71	18.46	18.60	2,699,892	-0.11(-0.61%)
Nov 08, 2005	18.85	18.94	18.70	18.71	1,122,753	-0.15(-0.78%)
Nov 07, 2005	18.88	19.07	18.80	18.86	1,751,600	+0.02(+0.12%)
Nov 04, 2005	19.09	19.21	18.78	18.84	2,384,377	-0.26(-1.34%)
Nov 03, 2005	18.95	19.16	18.86	19.09	3,939,900	+0.18(+0.97%)
Nov 02, 2005	18.90	19.02	18.85	18.91	1,668,409	+0.01(+0.05%)
Nov 01, 2005	18.87	18.93	18.80	18.90	1,725,398	+0.06(+0.34%)
Oct 31, 2005	18.78	18.94	18.60	18.84	2,203,147	+0.06(+0.32%)
Oct 28, 2005	18.89	18.96	18.70	18.78	3,531,804	-0.22(-1.18%)
Oct 27, 2005	18.80	19.07	18.50	19.00	2,852,955	+0.04(+0.22%)
Oct 26, 2005	19.44	19.44	18.79	18.96	2,024,319	-0.55(-2.79%)
Oct 25, 2005	19.44	19.80	19.34	19.51	4,956,317	+0.10(+0.52%)
Oct 24, 2005	20.12	20.15	18.99	19.40	8,566,946	-0.71(-3.55%)
Oct 21, 2005	19.92	20.21	19.79	20.12	1,196,774	+0.20(+1.01%)
Oct 20, 2005	20.17	20.29	19.87	19.92	1,495,694	-0.38(-1.85%)
Oct 19, 2005	20.13	20.32	19.99	20.29	868,813	+0.10(+0.50%)
Oct 18, 2005	20.13	20.31	20.12	20.19	1,166,641	+0.07(+0.36%)
Oct 17, 2005	19.77	20.13	19.49	20.12	1,078,647	+0.33(+1.67%)
Oct 14, 2005	19.37	19.79	19.20	19.79	1,470,584	+0.54(+2.78%)
Oct 13, 2005	19.66	19.97	19.14	19.25	3,392,279	-0.40(-2.05%)
Oct 12, 2005	19.91	20.04	19.61	19.66	1,657,710	-0.29(-1.45%)
Oct 11, 2005	19.97	20.14	19.83	19.95	1,661,640	+0.00(+0.00%)
Oct 10, 2005	19.78	20.10	19.77	19.95	1,587,838	+0.18(+0.93%)
Oct 07, 2005	19.50	19.91	19.50	19.76	2,128,908	+0.36(+1.86%)
Oct 06, 2005	20.00	20.11	19.05	19.40	3,698,187	-0.55(-2.73%)
Oct 05, 2005	20.21	20.38	19.95	19.95	1,450,059	-0.24(-1.18%)
Oct 04, 2005	20.49	20.68	20.10	20.18	1,870,600	-0.31(-1.52%)
Oct 03, 2005	20.64	20.76	20.31	20.49	1,639,805	-0.24(-1.15%)
Sep 30, 2005	20.75	20.81	20.63	20.73	1,731,512	-0.06(-0.29%)
Sep 29, 2005	20.70	20.86	20.49	20.79	1,519,058	+0.05(+0.22%)
Sep 28, 2005	20.82	20.91	20.56	20.75	2,881,559	-0.15(-0.70%)
Sep 27, 2005	21.09	21.14	20.65	20.89	4,139,689	-0.22(-1.04%)
Sep 26, 2005	21.15	21.34	21.06	21.11	2,791,817	-0.04(-0.17%)
Sep 23, 2005	21.15	21.28	20.90	21.15	4,753,689	+0.88(+4.36%)
Sep 22, 2005	20.36	20.36	20.05	20.27	4,000,382	-0.03(-0.16%)
Sep 21, 2005	20.59	20.59	20.08	20.30	4,584,249	-0.44(-2.10%)
Sep 20, 2005	21.14	21.20	20.60	20.73	1,645,264	-0.40(-1.91%)
Sep 19, 2005	21.38	21.39	21.09	21.14	1,333,461	-0.29(-1.35%)
Sep 16, 2005	21.18	21.45	21.12	21.42	1,880,208	+0.36(+1.70%)
Sep 15, 2005	20.87	21.43	20.87	21.07	2,573,686	+0.32(+1.52%)
Sep 14, 2005	21.00	21.04	20.63	20.75	1,928,026	-0.22(-1.03%)
Sep 13, 2005	21.25	21.25	20.88	20.97	1,874,967	-0.27(-1.27%)
Sep 12, 2005	21.57	21.87	21.24	21.24	2,588,971	-0.47(-2.15%)
Sep 09, 2005	21.27	21.94	21.27	21.70	1,407,699	+0.42(+1.96%)
Sep 08, 2005	21.41	21.41	21.16	21.29	2,314,287	-0.12(-0.56%)
Sep 07, 2005	21.55	21.57	21.30	21.41	4,340,135	-0.14(-0.66%)
Sep 06, 2005	21.64	21.69	21.44	21.55	1,479,100	-0.12(-0.57%)
Sep 02, 2005	21.62	21.88	21.52	21.67	1,653,343	+0.16(+0.75%)

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.