Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.05	26.23	25.46	25.62	143,185	-0.50(-1.91%)
Nov 29, 2005	26.13	26.13	25.91	26.12	65,583	+0.12(+0.46%)
Nov 28, 2005	26.09	26.43	25.72	26.00	156,397	-0.13(-0.51%)
Nov 25, 2005	26.40	26.40	26.13	26.13	21,336	-0.07(-0.25%)
Nov 23, 2005	26.17	26.57	26.04	26.20	74,462	-0.11(-0.43%)
Nov 22, 2005	26.17	26.36	25.99	26.31	84,098	+0.05(+0.18%)
Nov 21, 2005	25.93	26.27	25.76	26.27	172,469	+0.33(+1.28%)
Nov 18, 2005	25.96	25.96	25.59	25.93	162,328	+0.21(+0.80%)
Nov 17, 2005	25.46	25.86	25.20	25.73	132,796	+0.37(+1.44%)
Nov 16, 2005	25.52	25.52	25.14	25.36	145,776	-0.17(-0.68%)
Nov 15, 2005	25.84	25.84	25.36	25.54	241,009	-0.14(-0.54%)
Nov 14, 2005	25.70	25.70	25.40	25.67	180,334	+0.01(+0.05%)
Nov 11, 2005	25.24	25.73	25.24	25.66	303,027	-0.17(-0.67%)
Nov 10, 2005	25.20	25.89	24.88	25.83	206,798	+0.80(+3.19%)
Nov 09, 2005	24.58	25.24	24.52	25.04	259,832	+0.51(+2.06%)
Nov 08, 2005	24.80	25.01	24.22	24.53	201,420	-0.52(-2.07%)
Nov 07, 2005	24.79	25.13	24.60	25.05	86,646	+0.37(+1.48%)
Nov 04, 2005	24.50	24.88	24.39	24.68	84,816	+0.13(+0.52%)
Nov 03, 2005	24.80	24.92	24.53	24.56	204,412	-0.09(-0.35%)
Nov 02, 2005	23.92	24.68	23.92	24.64	177,571	+0.73(+3.03%)
Nov 01, 2005	23.64	24.08	23.64	23.92	104,245	+0.17(+0.70%)
Oct 31, 2005	23.66	24.14	23.64	23.75	135,065	+0.13(+0.54%)
Oct 28, 2005	23.26	23.66	23.16	23.62	169,920	+0.45(+1.92%)
Oct 27, 2005	23.54	23.74	23.13	23.18	69,319	-0.46(-1.93%)
Oct 26, 2005	23.24	23.81	23.24	23.63	161,208	+0.26(+1.10%)
Oct 25, 2005	23.64	23.79	22.75	23.38	362,089	-0.33(-1.38%)
Oct 24, 2005	23.62	23.80	23.56	23.70	300,133	+0.16(+0.68%)
Oct 21, 2005	23.34	23.88	23.34	23.54	352,784	+0.27(+1.14%)
Oct 20, 2005	23.78	23.97	23.02	23.28	140,870	-0.61(-2.56%)
Oct 19, 2005	22.90	23.97	22.82	23.89	150,309	+0.79(+3.40%)
Oct 18, 2005	23.14	23.45	22.84	23.10	145,677	-0.03(-0.14%)
Oct 17, 2005	23.24	23.24	22.49	23.14	213,668	+0.01(+0.03%)
Oct 14, 2005	21.41	23.30	21.03	23.13	505,159	+1.83(+8.60%)
Oct 13, 2005	21.35	21.35	20.69	21.30	112,801	+0.07(+0.31%)
Oct 12, 2005	21.09	21.36	20.72	21.23	184,888	+0.09(+0.44%)
Oct 11, 2005	21.49	21.56	21.14	21.14	282,097	-0.31(-1.43%)
Oct 10, 2005	21.81	21.85	21.41	21.45	60,460	-0.23(-1.08%)
Oct 07, 2005	21.87	22.21	21.65	21.68	49,319	-0.13(-0.58%)
Oct 06, 2005	21.67	22.03	21.50	21.81	277,227	+0.15(+0.68%)
Oct 05, 2005	22.78	22.84	21.64	21.66	296,926	-1.21(-5.30%)
Oct 04, 2005	23.08	23.32	22.87	22.87	89,665	-0.18(-0.78%)
Oct 03, 2005	23.00	23.08	22.59	23.05	88,163	+0.32(+1.41%)
Sep 30, 2005	22.68	22.96	22.54	22.73	81,804	-0.21(-0.90%)
Sep 29, 2005	22.29	22.98	22.17	22.94	74,064	+0.63(+2.81%)
Sep 28, 2005	22.96	23.06	22.01	22.31	105,254	-0.60(-2.62%)
Sep 27, 2005	22.97	23.30	22.77	22.91	102,969	-0.10(-0.43%)
Sep 26, 2005	23.50	23.98	22.95	23.01	248,245	+0.11(+0.49%)
Sep 23, 2005	22.90	23.14	22.35	22.90	242,889	+0.65(+2.93%)
Sep 22, 2005	22.25	22.53	21.64	22.25	170,638	+0.37(+1.70%)
Sep 21, 2005	22.43	22.45	21.68	21.87	163,381	-0.51(-2.29%)
Sep 20, 2005	22.63	22.96	22.35	22.39	106,235	-0.19(-0.83%)
Sep 19, 2005	22.85	22.89	22.55	22.57	111,161	-0.45(-1.94%)
Sep 16, 2005	22.18	23.02	22.01	23.02	373,963	+0.93(+4.19%)
Sep 15, 2005	22.41	22.51	21.87	22.09	469,815	-0.43(-1.89%)
Sep 14, 2005	22.67	22.73	22.37	22.52	264,778	-0.04(-0.18%)
Sep 13, 2005	22.51	22.79	22.49	22.56	400,912	+0.04(+0.18%)
Sep 12, 2005	22.62	22.67	22.47	22.52	521,705	-0.06(-0.27%)
Sep 09, 2005	23.03	23.14	22.41	22.58	581,711	-0.30(-1.31%)
Sep 08, 2005	23.37	24.64	22.83	22.88	596,405	-0.36(-1.55%)
Sep 07, 2005	21.87	23.49	21.65	23.24	984,926	+1.36(+6.24%)
Sep 06, 2005	20.52	21.97	20.52	21.87	1,022,273	+1.58(+7.78%)
Sep 02, 2005	20.37	20.81	20.01	20.29	768,904	-0.21(-1.01%)

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.