Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.72	23.94	23.55	23.66	3,063,356	-0.29(-1.21%)
Nov 29, 2005	23.95	24.10	23.81	23.95	1,361,256	+0.13(+0.55%)
Nov 28, 2005	23.98	24.11	23.80	23.82	1,385,698	-0.08(-0.35%)
Nov 25, 2005	23.90	23.91	23.78	23.91	446,887	+0.14(+0.57%)
Nov 23, 2005	23.77	23.95	23.65	23.77	1,184,964	+0.05(+0.22%)
Nov 22, 2005	23.77	23.82	23.51	23.72	1,592,975	-0.05(-0.22%)
Nov 21, 2005	23.66	23.81	23.63	23.77	1,507,717	+0.11(+0.48%)
Nov 18, 2005	23.61	23.74	23.33	23.66	2,520,816	+0.20(+0.86%)
Nov 17, 2005	23.26	23.54	23.28	23.45	2,342,215	+0.19(+0.83%)
Nov 16, 2005	23.20	23.45	23.20	23.26	2,161,497	+0.05(+0.20%)
Nov 15, 2005	23.20	23.41	23.14	23.22	1,890,901	-0.11(-0.49%)
Nov 14, 2005	23.50	23.56	23.29	23.33	2,367,812	-0.52(-2.18%)
Nov 11, 2005	24.06	24.06	23.70	23.85	1,960,378	-0.16(-0.65%)
Nov 10, 2005	23.88	24.04	23.59	24.01	2,172,852	+0.10(+0.41%)
Nov 09, 2005	23.51	23.97	23.55	23.91	2,162,652	+0.40(+1.70%)
Nov 08, 2005	23.49	23.72	23.44	23.51	1,375,883	+0.04(+0.16%)
Nov 07, 2005	23.65	23.85	23.43	23.47	1,763,878	-0.14(-0.59%)
Nov 04, 2005	23.93	23.93	23.53	23.61	2,286,595	-0.08(-0.33%)
Nov 03, 2005	23.75	23.92	23.60	23.69	2,832,598	-0.11(-0.46%)
Nov 02, 2005	23.51	23.80	23.33	23.80	2,022,927	+0.27(+1.15%)
Nov 01, 2005	23.59	23.77	23.46	23.53	2,120,888	-0.11(-0.48%)
Oct 31, 2005	23.50	23.77	23.43	23.64	2,085,861	+0.15(+0.64%)
Oct 28, 2005	23.07	23.50	23.07	23.49	1,388,200	+0.42(+1.80%)
Oct 27, 2005	23.28	23.31	22.96	23.08	1,527,347	-0.20(-0.85%)
Oct 26, 2005	23.51	23.51	23.20	23.27	2,317,388	-0.30(-1.28%)
Oct 25, 2005	23.95	23.95	23.39	23.57	2,359,536	-0.21(-0.90%)
Oct 24, 2005	23.32	23.79	23.28	23.79	2,763,313	+0.47(+2.01%)
Oct 21, 2005	23.38	23.43	23.04	23.32	3,501,198	+0.33(+1.42%)
Oct 20, 2005	23.38	23.38	22.86	22.99	2,698,455	-0.36(-1.56%)
Oct 19, 2005	23.12	23.36	22.71	23.36	2,941,915	+0.18(+0.78%)
Oct 18, 2005	23.36	23.40	23.02	23.17	2,171,312	-0.17(-0.73%)
Oct 17, 2005	23.19	23.50	23.17	23.35	1,992,326	+0.20(+0.88%)
Oct 14, 2005	23.23	23.33	22.94	23.14	2,636,868	+0.03(+0.13%)
Oct 13, 2005	23.41	23.50	23.00	23.11	2,800,073	-0.50(-2.11%)
Oct 12, 2005	23.67	23.92	23.45	23.61	2,583,942	-0.28(-1.17%)
Oct 11, 2005	24.12	24.19	23.85	23.89	1,463,836	-0.17(-0.69%)
Oct 10, 2005	24.43	24.44	23.93	24.06	1,788,705	-0.38(-1.55%)
Oct 07, 2005	24.27	24.45	24.14	24.44	1,908,414	+0.24(+1.01%)
Oct 06, 2005	24.39	24.44	23.83	24.19	2,956,156	-0.21(-0.87%)
Oct 05, 2005	24.91	25.08	24.41	24.41	1,923,619	-0.64(-2.55%)
Oct 04, 2005	25.38	25.44	25.02	25.04	1,098,743	-0.34(-1.33%)
Oct 03, 2005	25.32	25.51	25.28	25.38	2,953,270	+0.16(+0.62%)
Sep 30, 2005	25.36	25.41	25.13	25.23	1,581,428	-0.19(-0.76%)
Sep 29, 2005	25.15	25.59	25.02	25.42	1,351,825	+0.17(+0.68%)
Sep 28, 2005	25.23	25.35	25.09	25.25	1,278,691	+0.19(+0.77%)
Sep 27, 2005	25.14	25.30	24.94	25.05	1,356,829	+0.00(+0.00%)
Sep 26, 2005	25.03	25.18	24.94	25.05	1,626,848	+0.00(+0.00%)
Sep 23, 2005	25.05	25.10	24.79	25.05	923,991	+0.12(+0.50%)
Sep 22, 2005	25.01	25.09	24.78	24.93	2,217,502	-0.21(-0.85%)
Sep 21, 2005	25.23	25.38	24.87	25.14	2,082,397	-0.08(-0.33%)
Sep 20, 2005	25.30	25.51	25.23	25.23	1,553,522	-0.15(-0.57%)
Sep 19, 2005	25.37	25.61	25.29	25.37	1,039,466	-0.21(-0.83%)
Sep 16, 2005	25.42	25.61	25.21	25.58	3,620,137	+0.31(+1.21%)
Sep 15, 2005	25.15	25.36	25.11	25.28	1,326,998	+0.25(+1.00%)
Sep 14, 2005	25.00	25.18	25.00	25.03	1,236,928	+0.06(+0.23%)
Sep 13, 2005	25.09	25.20	24.94	24.97	1,982,703	-0.14(-0.56%)
Sep 12, 2005	24.94	25.12	24.84	25.11	2,059,494	+0.09(+0.37%)
Sep 09, 2005	24.74	25.07	24.74	25.02	1,219,222	+0.33(+1.35%)
Sep 08, 2005	24.75	24.96	24.64	24.69	980,574	-0.19(-0.75%)
Sep 07, 2005	25.04	25.06	24.69	24.87	1,091,430	-0.15(-0.60%)
Sep 06, 2005	24.89	25.18	24.86	25.02	1,649,943	+0.26(+1.07%)
Sep 02, 2005	24.77	24.90	24.67	24.76	1,757,527	+0.07(+0.27%)

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.