Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.02	21.04	20.73	20.74	2,455,824	-0.27(-1.29%)
Nov 29, 2005	20.99	21.26	20.98	21.01	753,912	+0.02(+0.07%)
Nov 28, 2005	21.19	21.24	20.96	20.99	880,117	-0.26(-1.23%)
Nov 25, 2005	21.33	21.34	21.18	21.25	497,602	+0.01(+0.05%)
Nov 23, 2005	21.23	21.28	21.03	21.24	843,056	+0.10(+0.49%)
Nov 22, 2005	20.99	21.18	20.88	21.14	1,179,927	+0.06(+0.29%)
Nov 21, 2005	20.81	21.08	20.77	21.08	953,655	+0.06(+0.29%)
Nov 18, 2005	20.97	21.05	20.84	21.02	1,506,070	+0.05(+0.22%)
Nov 17, 2005	20.69	20.98	20.69	20.97	1,733,121	+0.28(+1.36%)
Nov 16, 2005	20.53	20.71	20.47	20.69	1,392,349	+0.24(+1.15%)
Nov 15, 2005	20.58	20.69	20.38	20.46	1,230,643	-0.14(-0.70%)
Nov 14, 2005	20.30	20.62	20.30	20.60	979,599	+0.24(+1.18%)
Nov 11, 2005	20.30	20.42	20.24	20.36	788,633	+0.10(+0.51%)
Nov 10, 2005	20.07	20.35	19.87	20.26	1,389,423	+0.13(+0.64%)
Nov 09, 2005	20.07	20.24	19.89	20.13	802,483	+0.11(+0.56%)
Nov 08, 2005	20.01	20.08	19.84	20.01	993,448	+0.00(+0.00%)
Nov 07, 2005	20.09	20.18	19.87	20.01	1,648,465	-0.08(-0.38%)
Nov 04, 2005	20.18	20.28	20.02	20.09	1,047,285	-0.09(-0.43%)
Nov 03, 2005	20.17	20.31	20.05	20.18	2,427,736	+0.06(+0.31%)
Nov 02, 2005	19.76	20.19	19.71	20.12	1,116,337	+0.33(+1.66%)
Nov 01, 2005	19.92	19.92	19.70	19.79	1,616,865	-0.19(-0.97%)
Oct 31, 2005	19.81	20.10	19.81	19.98	2,363,365	+0.20(+1.01%)
Oct 28, 2005	19.63	19.87	19.61	19.78	3,528,273	+0.10(+0.49%)
Oct 27, 2005	20.07	20.07	19.67	19.69	2,080,331	-0.33(-1.66%)
Oct 26, 2005	20.02	20.15	19.86	20.02	1,718,687	+0.08(+0.39%)
Oct 25, 2005	20.07	20.21	19.73	19.94	1,078,495	-0.17(-0.84%)
Oct 24, 2005	19.61	20.11	19.55	20.11	2,083,257	+0.57(+2.94%)
Oct 21, 2005	20.12	20.23	18.99	19.54	5,389,940	-0.63(-3.10%)
Oct 20, 2005	20.61	20.69	20.09	20.16	1,893,072	-0.44(-2.12%)
Oct 19, 2005	20.10	20.60	19.88	20.60	1,962,124	+0.41(+2.01%)
Oct 18, 2005	20.25	20.47	20.19	20.19	1,102,878	-0.18(-0.88%)
Oct 17, 2005	20.36	20.44	20.17	20.37	926,737	-0.02(-0.08%)
Oct 14, 2005	20.17	20.40	20.03	20.39	1,176,221	+0.22(+1.07%)
Oct 13, 2005	19.97	20.20	19.87	20.17	1,799,247	+0.01(+0.03%)
Oct 12, 2005	20.13	20.38	20.01	20.17	1,012,174	-0.08(-0.40%)
Oct 11, 2005	20.32	20.46	20.21	20.25	915,423	+0.00(+0.00%)
Oct 10, 2005	20.52	20.53	20.20	20.25	633,950	-0.28(-1.35%)
Oct 07, 2005	20.34	20.67	20.33	20.53	1,305,156	+0.23(+1.11%)
Oct 06, 2005	20.52	20.72	20.13	20.30	1,363,285	-0.15(-0.75%)
Oct 05, 2005	20.91	20.91	20.46	20.46	869,584	-0.50(-2.40%)
Oct 04, 2005	21.17	21.44	20.96	20.96	1,080,445	-0.16(-0.78%)
Oct 03, 2005	20.91	21.13	20.91	21.12	1,041,043	+0.21(+1.00%)
Sep 30, 2005	20.66	21.03	20.66	20.91	1,637,346	+0.22(+1.07%)
Sep 29, 2005	20.61	20.73	20.46	20.69	1,682,210	+0.07(+0.32%)
Sep 28, 2005	20.35	20.71	20.35	20.62	1,680,065	+0.12(+0.60%)
Sep 27, 2005	20.41	20.64	20.37	20.50	1,776,035	+0.11(+0.55%)
Sep 26, 2005	20.66	20.74	20.31	20.39	1,332,465	-0.22(-1.07%)
Sep 23, 2005	20.61	20.67	20.33	20.61	1,746,581	+0.15(+0.73%)
Sep 22, 2005	20.39	20.55	20.18	20.46	1,692,939	+0.07(+0.35%)
Sep 21, 2005	20.28	20.66	20.28	20.39	1,955,687	-0.33(-1.58%)
Sep 20, 2005	20.87	20.99	20.61	20.72	940,586	-0.06(-0.30%)
Sep 19, 2005	21.27	21.34	20.71	20.78	1,007,883	-0.45(-2.10%)
Sep 16, 2005	20.91	21.24	20.82	21.22	1,946,324	+0.45(+2.17%)
Sep 15, 2005	20.99	20.99	20.74	20.77	1,270,826	-0.11(-0.52%)
Sep 14, 2005	20.86	21.00	20.68	20.88	1,770,768	+0.04(+0.20%)
Sep 13, 2005	20.95	21.02	20.76	20.84	826,085	-0.15(-0.73%)
Sep 12, 2005	20.89	21.04	20.83	20.99	1,259,902	+0.09(+0.42%)
Sep 09, 2005	20.92	20.98	20.81	20.91	973,162	+0.01(+0.02%)
Sep 08, 2005	21.02	21.05	20.88	20.90	920,105	-0.22(-1.02%)
Sep 07, 2005	21.01	21.13	20.89	21.12	902,159	+0.08(+0.37%)
Sep 06, 2005	20.92	21.18	20.89	21.04	1,331,295	+0.17(+0.81%)
Sep 02, 2005	20.94	21.05	20.80	20.87	745,720	-0.03(-0.15%)

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.