Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.93	25.01	24.77	24.77	601,500	-0.18(-0.72%)
Nov 29, 2005	24.54	25.11	24.66	24.95	495,300	+0.41(+1.69%)
Nov 28, 2005	24.77	24.81	24.53	24.53	324,300	-0.16(-0.65%)
Nov 25, 2005	24.57	24.79	24.47	24.69	180,700	+0.15(+0.62%)
Nov 23, 2005	24.37	24.75	24.33	24.54	364,600	+0.18(+0.74%)
Nov 22, 2005	24.33	24.41	24.19	24.36	191,900	+0.03(+0.11%)
Nov 21, 2005	24.45	24.45	24.20	24.33	417,900	+0.04(+0.16%)
Nov 18, 2005	24.23	24.37	23.97	24.29	424,200	+0.23(+0.94%)
Nov 17, 2005	23.80	24.19	23.77	24.07	1,671,500	+0.73(+3.14%)
Nov 16, 2005	23.33	23.33	23.17	23.33	750,200	+0.05(+0.20%)
Nov 15, 2005	23.23	23.29	23.11	23.29	616,800	+0.05(+0.23%)
Nov 14, 2005	23.16	23.25	23.12	23.23	361,300	+0.09(+0.37%)
Nov 11, 2005	23.10	23.16	23.01	23.15	244,600	+0.12(+0.52%)
Nov 10, 2005	22.97	23.10	22.79	23.03	380,600	+0.13(+0.58%)
Nov 09, 2005	22.95	23.09	22.87	22.89	223,800	+0.00(+0.00%)
Nov 08, 2005	22.80	22.90	22.61	22.89	322,600	+0.09(+0.41%)
Nov 07, 2005	22.97	22.97	22.69	22.80	269,800	-0.05(-0.20%)
Nov 04, 2005	22.87	22.89	22.60	22.85	223,900	+0.05(+0.20%)
Nov 03, 2005	22.91	22.93	22.77	22.80	272,600	-0.05(-0.20%)
Nov 02, 2005	22.67	22.95	22.67	22.85	292,700	+0.06(+0.26%)
Nov 01, 2005	22.79	22.87	22.66	22.79	267,500	+0.00(+0.00%)
Oct 31, 2005	22.89	23.03	22.79	22.79	345,700	-0.05(-0.23%)
Oct 28, 2005	22.83	23.00	22.77	22.84	259,700	+0.08(+0.35%)
Oct 27, 2005	23.17	23.31	22.76	22.76	414,700	+0.57(+2.55%)
Oct 26, 2005	22.23	22.50	22.00	22.19	318,000	+0.33(+1.49%)
Oct 25, 2005	22.11	22.11	21.71	21.87	102,000	-0.31(-1.38%)
Oct 24, 2005	21.99	22.24	21.87	22.17	136,300	+0.47(+2.18%)
Oct 21, 2005	21.74	21.92	21.65	21.70	113,500	+0.02(+0.09%)
Oct 20, 2005	22.11	22.13	21.63	21.68	109,200	-0.41(-1.84%)
Oct 19, 2005	21.70	22.17	21.64	22.09	88,000	+0.39(+1.81%)
Oct 18, 2005	22.01	22.07	21.69	21.69	131,500	-0.30(-1.36%)
Oct 17, 2005	21.80	22.03	21.72	21.99	195,800	+0.20(+0.92%)
Oct 14, 2005	21.73	21.92	21.73	21.79	154,700	+0.15(+0.71%)
Oct 13, 2005	21.65	21.83	21.38	21.64	230,700	-0.01(-0.06%)
Oct 12, 2005	21.99	22.01	21.50	21.65	439,600	-0.43(-1.93%)
Oct 11, 2005	21.97	22.20	21.97	22.08	274,600	+0.01(+0.06%)
Oct 10, 2005	22.37	22.39	22.01	22.07	189,900	-0.28(-1.25%)
Oct 07, 2005	22.37	22.37	22.10	22.35	139,700	+0.07(+0.33%)
Oct 06, 2005	22.57	22.57	22.11	22.27	338,600	-0.27(-1.18%)
Oct 05, 2005	22.69	22.83	22.49	22.54	141,100	-0.19(-0.85%)
Oct 04, 2005	23.03	23.07	22.70	22.73	211,800	-0.27(-1.16%)
Oct 03, 2005	22.62	23.00	22.57	23.00	413,600	+0.38(+1.68%)
Sep 30, 2005	22.29	22.62	22.18	22.62	197,100	+0.19(+0.86%)
Sep 29, 2005	22.21	22.43	22.01	22.43	160,300	+0.23(+1.02%)
Sep 28, 2005	22.07	22.26	21.97	22.20	180,500	+0.21(+0.94%)
Sep 27, 2005	22.57	22.57	21.85	21.99	443,200	-0.56(-2.48%)
Sep 26, 2005	22.64	22.77	22.45	22.55	158,900	+0.00(+0.00%)
Sep 23, 2005	22.55	22.60	22.15	22.55	168,500	+0.25(+1.14%)
Sep 22, 2005	22.17	22.33	22.04	22.30	226,100	+0.05(+0.21%)
Sep 21, 2005	22.65	22.69	22.23	22.25	392,900	-0.42(-1.85%)
Sep 20, 2005	22.80	22.97	22.65	22.67	325,300	-0.09(-0.38%)
Sep 19, 2005	22.88	22.89	22.70	22.76	219,500	-0.05(-0.23%)
Sep 16, 2005	22.70	22.99	22.55	22.81	905,100	+0.11(+0.47%)
Sep 15, 2005	22.72	22.76	22.49	22.71	173,200	+0.00(+0.00%)
Sep 14, 2005	22.75	22.78	22.57	22.71	202,900	-0.02(-0.09%)
Sep 13, 2005	22.75	22.79	22.64	22.73	253,000	-0.10(-0.44%)
Sep 12, 2005	22.23	22.84	22.17	22.83	374,700	+0.61(+2.76%)
Sep 09, 2005	22.52	22.56	22.21	22.21	380,400	-0.27(-1.19%)
Sep 08, 2005	22.79	22.79	22.42	22.48	156,500	-0.37(-1.61%)
Sep 07, 2005	22.65	22.85	22.63	22.85	211,300	+0.25(+1.12%)
Sep 06, 2005	22.41	22.65	22.37	22.59	146,800	+0.29(+1.28%)
Sep 02, 2005	22.49	22.51	22.30	22.31	81,100	-0.20(-0.89%)

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.