Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.51	21.67	21.34	21.43	3,517,003	-0.03(-0.15%)
Nov 29, 2005	21.82	21.84	21.41	21.47	3,745,288	-0.37(-1.70%)
Nov 28, 2005	21.89	21.97	21.71	21.84	2,066,625	-0.07(-0.33%)
Nov 25, 2005	21.89	22.03	21.55	21.91	985,213	+0.12(+0.55%)
Nov 23, 2005	21.85	21.99	21.73	21.79	2,370,754	+0.07(+0.34%)
Nov 22, 2005	21.52	21.85	21.32	21.72	4,983,816	+0.07(+0.34%)
Nov 21, 2005	20.99	21.70	20.82	21.65	5,187,523	+0.49(+2.32%)
Nov 18, 2005	21.39	21.41	20.96	21.16	6,329,701	+0.39(+1.88%)
Nov 17, 2005	20.28	20.83	20.16	20.77	3,789,165	+0.36(+1.75%)
Nov 16, 2005	20.55	20.59	20.39	20.41	2,831,244	-0.15(-0.71%)
Nov 15, 2005	20.67	20.69	20.46	20.55	2,593,007	-0.13(-0.64%)
Nov 14, 2005	20.82	20.84	20.52	20.69	4,002,824	-0.15(-0.70%)
Nov 11, 2005	20.63	20.88	20.44	20.83	5,354,439	+0.47(+2.31%)
Nov 10, 2005	20.28	20.48	20.16	20.36	4,066,454	+0.15(+0.72%)
Nov 09, 2005	20.33	20.35	20.19	20.21	3,608,980	-0.13(-0.62%)
Nov 08, 2005	20.42	20.53	20.23	20.34	4,938,581	+0.24(+1.19%)
Nov 07, 2005	19.92	20.12	19.88	20.10	4,560,569	+0.18(+0.90%)
Nov 04, 2005	20.12	20.15	19.89	19.92	4,693,107	-0.23(-1.15%)
Nov 03, 2005	20.19	20.25	19.89	20.15	8,207,094	-0.13(-0.62%)
Nov 02, 2005	20.29	20.37	20.16	20.28	3,340,436	-0.01(-0.07%)
Nov 01, 2005	21.02	21.16	20.28	20.29	6,966,305	-0.87(-4.11%)
Oct 31, 2005	20.82	21.37	20.78	21.16	5,981,544	-0.23(-1.08%)
Oct 28, 2005	21.02	21.40	21.02	21.39	3,833,646	+0.38(+1.83%)
Oct 27, 2005	21.28	21.28	20.99	21.01	2,455,192	-0.29(-1.37%)
Oct 26, 2005	21.40	21.69	21.30	21.30	2,435,439	-0.09(-0.40%)
Oct 25, 2005	21.70	21.77	21.24	21.39	3,252,982	-0.40(-1.83%)
Oct 24, 2005	21.32	21.79	21.32	21.79	2,799,881	+0.46(+2.15%)
Oct 21, 2005	21.52	21.59	21.30	21.33	3,960,907	-0.23(-1.05%)
Oct 20, 2005	22.03	22.28	21.49	21.55	3,946,884	-0.41(-1.87%)
Oct 19, 2005	21.51	21.98	21.38	21.97	3,596,164	+0.33(+1.53%)
Oct 18, 2005	21.47	21.79	21.46	21.63	3,067,068	+0.11(+0.52%)
Oct 17, 2005	21.26	21.54	21.22	21.52	2,567,223	+0.27(+1.25%)
Oct 14, 2005	21.10	21.31	21.04	21.26	2,724,640	+0.16(+0.75%)
Oct 13, 2005	21.06	21.26	21.04	21.10	4,341,180	-0.13(-0.62%)
Oct 12, 2005	20.97	21.30	20.96	21.23	3,981,865	+0.27(+1.30%)
Oct 11, 2005	20.84	21.04	20.84	20.96	2,934,680	+0.06(+0.29%)
Oct 10, 2005	20.75	20.98	20.73	20.90	2,501,935	+0.15(+0.70%)
Oct 07, 2005	20.71	20.81	20.60	20.75	3,396,829	+0.04(+0.19%)
Oct 06, 2005	20.82	20.86	20.59	20.71	3,943,114	-0.15(-0.70%)
Oct 05, 2005	20.96	21.08	20.76	20.86	2,329,741	-0.24(-1.13%)
Oct 04, 2005	21.14	21.21	21.06	21.10	3,079,733	+0.03(+0.13%)
Oct 03, 2005	20.80	21.17	20.76	21.07	3,892,753	+0.27(+1.28%)
Sep 30, 2005	20.90	20.98	20.73	20.80	5,602,326	-0.17(-0.82%)
Sep 29, 2005	20.73	21.02	20.56	20.98	4,710,296	-0.21(-0.97%)
Sep 28, 2005	21.31	21.41	21.15	21.18	3,616,368	-0.13(-0.59%)
Sep 27, 2005	21.17	21.48	21.17	21.31	3,857,470	+0.08(+0.37%)
Sep 26, 2005	21.17	21.41	21.14	21.23	3,676,832	+0.24(+1.14%)
Sep 23, 2005	20.99	21.22	20.55	20.99	4,154,511	+0.15(+0.70%)
Sep 22, 2005	20.78	21.02	20.53	20.84	6,656,748	-0.03(-0.13%)
Sep 21, 2005	20.66	20.99	20.61	20.87	6,090,258	-0.30(-1.41%)
Sep 20, 2005	21.55	21.60	21.10	21.17	3,580,181	-0.38(-1.78%)
Sep 19, 2005	21.64	21.67	21.49	21.55	2,483,690	-0.11(-0.52%)
Sep 16, 2005	21.47	21.67	21.46	21.67	5,423,950	+0.33(+1.55%)
Sep 15, 2005	21.49	21.59	21.29	21.34	3,167,640	-0.14(-0.65%)
Sep 14, 2005	21.57	21.71	21.45	21.47	3,909,037	-0.03(-0.12%)
Sep 13, 2005	21.67	21.71	21.49	21.50	4,070,224	-0.05(-0.22%)
Sep 12, 2005	21.60	21.73	21.52	21.55	3,389,441	+0.08(+0.37%)
Sep 09, 2005	21.50	21.60	21.30	21.47	4,257,948	-0.15(-0.68%)
Sep 08, 2005	21.72	21.78	21.61	21.61	3,510,067	-0.28(-1.27%)
Sep 07, 2005	21.65	21.95	21.62	21.89	2,983,534	+0.03(+0.12%)
Sep 06, 2005	21.59	21.90	21.56	21.87	4,080,477	+0.35(+1.63%)
Sep 02, 2005	21.51	21.59	21.06	21.51	5,184,658	+0.12(+0.56%)

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.