Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.18	22.39	22.11	22.26	1,881,355	+0.04(+0.19%)
Nov 29, 2005	22.34	22.46	22.21	22.21	1,235,002	-0.11(-0.50%)
Nov 28, 2005	22.52	22.53	22.32	22.33	1,005,269	-0.20(-0.87%)
Nov 25, 2005	22.53	22.53	22.42	22.52	284,636	-0.00(-0.02%)
Nov 23, 2005	22.53	22.63	22.38	22.53	971,466	+0.00(+0.00%)
Nov 22, 2005	22.61	22.67	22.44	22.53	627,405	-0.09(-0.39%)
Nov 21, 2005	22.67	22.75	22.45	22.61	565,612	-0.02(-0.10%)
Nov 18, 2005	22.69	22.69	22.39	22.64	822,043	+0.00(+0.00%)
Nov 17, 2005	22.61	22.77	22.53	22.64	766,063	+0.03(+0.14%)
Nov 16, 2005	22.98	22.99	22.52	22.60	763,910	-0.28(-1.24%)
Nov 15, 2005	22.37	23.18	22.32	22.89	2,604,572	+0.52(+2.33%)
Nov 14, 2005	22.20	22.39	22.10	22.37	1,492,510	+0.17(+0.75%)
Nov 11, 2005	21.74	22.20	21.64	22.20	1,408,755	+0.44(+2.03%)
Nov 10, 2005	21.55	21.80	21.49	21.76	763,910	+0.25(+1.14%)
Nov 09, 2005	21.60	21.66	21.32	21.51	1,597,149	-0.05(-0.24%)
Nov 08, 2005	21.60	21.70	21.49	21.56	1,628,154	+0.02(+0.09%)
Nov 07, 2005	21.35	21.61	21.24	21.55	2,020,874	+0.20(+0.94%)
Nov 04, 2005	21.69	21.83	21.20	21.35	1,670,784	-0.34(-1.58%)
Nov 03, 2005	21.81	21.83	21.50	21.69	1,524,806	-0.12(-0.53%)
Nov 02, 2005	21.81	22.00	21.66	21.81	1,621,479	-0.06(-0.26%)
Nov 01, 2005	21.85	22.07	21.74	21.86	1,895,565	-0.03(-0.15%)
Oct 31, 2005	21.41	22.02	21.37	21.89	2,172,235	+0.55(+2.59%)
Oct 28, 2005	20.67	21.86	20.67	21.34	3,442,979	+0.19(+0.90%)
Oct 27, 2005	21.19	21.37	20.93	21.15	2,265,463	-0.03(-0.13%)
Oct 26, 2005	21.85	21.87	21.12	21.18	2,314,338	-0.70(-3.18%)
Oct 25, 2005	22.36	22.36	21.58	21.88	1,869,944	-0.52(-2.32%)
Oct 24, 2005	22.63	22.80	21.95	22.40	1,914,297	-0.21(-0.94%)
Oct 21, 2005	22.39	22.67	22.30	22.61	1,275,695	+0.25(+1.10%)
Oct 20, 2005	22.54	22.60	22.24	22.36	673,481	-0.25(-1.09%)
Oct 19, 2005	22.52	22.64	22.34	22.61	642,261	+0.01(+0.06%)
Oct 18, 2005	22.55	22.76	22.38	22.60	712,236	+0.09(+0.41%)
Oct 17, 2005	22.36	22.56	22.08	22.50	783,718	+0.20(+0.90%)
Oct 14, 2005	21.99	22.44	22.06	22.30	1,471,840	+0.32(+1.44%)
Oct 13, 2005	22.15	22.32	21.94	21.99	2,755,718	-0.15(-0.69%)
Oct 12, 2005	22.50	22.85	22.05	22.14	2,786,938	-0.40(-1.79%)
Oct 11, 2005	21.95	22.57	21.90	22.54	4,085,025	+0.77(+3.52%)
Oct 10, 2005	21.83	22.65	21.60	21.78	3,407,669	+0.33(+1.54%)
Oct 07, 2005	21.17	21.50	21.14	21.45	1,348,469	+0.30(+1.41%)
Oct 06, 2005	21.23	21.41	21.03	21.15	2,272,784	-0.07(-0.33%)
Oct 05, 2005	21.67	21.69	21.22	21.22	1,911,283	-0.42(-1.93%)
Oct 04, 2005	21.96	22.02	21.63	21.64	1,275,265	-0.31(-1.40%)
Oct 03, 2005	22.12	22.14	21.80	21.95	1,056,943	-0.18(-0.80%)
Sep 30, 2005	22.02	22.31	21.97	22.12	1,141,344	+0.11(+0.49%)
Sep 29, 2005	22.23	22.23	21.93	22.02	1,286,891	-0.33(-1.48%)
Sep 28, 2005	22.20	22.43	22.00	22.34	893,094	+0.14(+0.65%)
Sep 27, 2005	22.22	22.46	22.15	22.20	1,069,431	-0.01(-0.06%)
Sep 26, 2005	22.46	22.49	21.95	22.21	767,355	-0.25(-1.10%)
Sep 23, 2005	22.46	22.54	22.06	22.46	1,351,484	+0.43(+1.94%)
Sep 22, 2005	21.97	22.07	21.54	22.03	1,324,570	+0.04(+0.17%)
Sep 21, 2005	22.33	22.33	21.85	22.00	1,738,391	-0.38(-1.68%)
Sep 20, 2005	22.79	22.86	22.15	22.37	1,584,661	-0.42(-1.83%)
Sep 19, 2005	22.81	22.84	22.66	22.79	927,974	-0.01(-0.06%)
Sep 16, 2005	22.92	23.04	22.60	22.80	1,241,246	-0.13(-0.59%)
Sep 15, 2005	22.71	23.26	22.71	22.94	1,108,402	+0.19(+0.82%)
Sep 14, 2005	22.85	22.86	22.60	22.75	794,268	-0.03(-0.14%)
Sep 13, 2005	22.94	22.94	22.57	22.79	1,703,511	-0.21(-0.93%)
Sep 12, 2005	23.08	23.11	22.86	23.00	1,751,955	-0.08(-0.34%)
Sep 09, 2005	23.28	23.47	22.99	23.08	2,773,158	-0.17(-0.72%)
Sep 08, 2005	23.44	23.45	23.04	23.25	1,723,750	-0.26(-1.13%)
Sep 07, 2005	23.45	23.58	23.29	23.51	1,109,694	+0.01(+0.04%)
Sep 06, 2005	23.50	23.57	23.35	23.50	1,217,993	+0.12(+0.52%)
Sep 02, 2005	23.31	23.45	23.11	23.38	1,994,391	+0.00(+0.02%)

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.