Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.57	26.80	26.13	26.27	450,500	-0.37(-1.39%)
Nov 29, 2005	26.77	26.90	26.55	26.64	206,400	-0.11(-0.41%)
Nov 28, 2005	26.99	27.00	26.66	26.75	445,400	-0.21(-0.78%)
Nov 25, 2005	26.81	26.96	26.61	26.96	111,400	+0.11(+0.41%)
Nov 23, 2005	26.60	26.88	26.45	26.85	386,300	+0.16(+0.60%)
Nov 22, 2005	26.56	26.85	26.36	26.69	512,100	+0.07(+0.26%)
Nov 21, 2005	26.65	26.75	26.20	26.62	467,900	+0.28(+1.06%)
Nov 18, 2005	26.06	26.35	26.02	26.34	471,200	+0.07(+0.27%)
Nov 17, 2005	26.25	26.35	25.97	26.27	533,600	+0.10(+0.38%)
Nov 16, 2005	26.41	26.47	26.06	26.17	318,400	-0.23(-0.87%)
Nov 15, 2005	26.40	26.70	26.33	26.40	371,800	-0.06(-0.23%)
Nov 14, 2005	26.73	26.78	26.34	26.46	283,900	-0.27(-1.01%)
Nov 11, 2005	26.32	26.75	26.32	26.73	364,600	+0.34(+1.29%)
Nov 10, 2005	25.88	26.40	25.63	26.39	372,400	+0.51(+1.97%)
Nov 09, 2005	25.74	26.12	25.72	25.88	361,400	+0.18(+0.70%)
Nov 08, 2005	25.75	25.88	25.55	25.70	465,400	-0.13(-0.50%)
Nov 07, 2005	25.19	25.85	25.18	25.83	505,700	+0.61(+2.42%)
Nov 04, 2005	25.19	25.29	24.92	25.22	416,500	+0.01(+0.04%)
Nov 03, 2005	25.37	25.68	25.10	25.21	462,400	-0.58(-2.25%)
Nov 02, 2005	25.12	25.79	24.93	25.79	648,200	+0.67(+2.67%)
Nov 01, 2005	25.20	25.49	24.66	25.12	524,000	-0.33(-1.30%)
Oct 31, 2005	25.50	25.80	25.34	25.45	413,500	+0.05(+0.20%)
Oct 28, 2005	24.89	25.55	24.88	25.40	401,700	+0.64(+2.58%)
Oct 27, 2005	25.25	25.35	24.74	24.76	450,100	-0.63(-2.48%)
Oct 26, 2005	25.55	25.69	25.20	25.39	388,200	-0.27(-1.05%)
Oct 25, 2005	25.85	25.92	25.55	25.66	377,800	-0.09(-0.35%)
Oct 24, 2005	25.62	26.15	25.61	25.75	267,800	+0.19(+0.74%)
Oct 21, 2005	25.15	25.63	25.10	25.56	292,500	+0.41(+1.63%)
Oct 20, 2005	25.35	25.62	24.91	25.15	401,700	-0.31(-1.22%)
Oct 19, 2005	24.85	25.46	24.40	25.46	413,200	+0.47(+1.88%)
Oct 18, 2005	25.25	25.44	24.90	24.99	333,200	-0.25(-0.99%)
Oct 17, 2005	25.23	25.45	25.03	25.24	378,900	-0.04(-0.16%)
Oct 14, 2005	24.70	25.36	24.52	25.28	642,100	+0.84(+3.44%)
Oct 13, 2005	24.53	24.80	24.25	24.44	657,300	-0.31(-1.25%)
Oct 12, 2005	25.02	25.09	24.60	24.75	545,100	-0.36(-1.43%)
Oct 11, 2005	25.48	25.68	25.10	25.11	432,700	-0.37(-1.45%)
Oct 10, 2005	26.15	26.21	25.40	25.48	394,600	-0.79(-3.01%)
Oct 07, 2005	26.23	26.29	25.76	26.27	350,700	+0.04(+0.15%)
Oct 06, 2005	26.33	26.45	25.83	26.23	522,800	-0.17(-0.64%)
Oct 05, 2005	26.46	26.55	26.26	26.40	472,700	-0.16(-0.60%)
Oct 04, 2005	26.95	26.95	26.56	26.56	432,800	-0.44(-1.63%)
Oct 03, 2005	26.99	27.04	26.59	27.00	539,500	+0.01(+0.04%)
Sep 30, 2005	26.54	26.99	26.48	26.99	288,000	+0.35(+1.31%)
Sep 29, 2005	26.05	26.65	25.88	26.64	393,300	+0.46(+1.76%)
Sep 28, 2005	26.40	26.48	25.97	26.18	283,300	-0.18(-0.68%)
Sep 27, 2005	26.54	26.65	25.95	26.36	530,300	-0.25(-0.94%)
Sep 26, 2005	26.70	26.80	26.53	26.61	256,900	+0.00(+0.00%)
Sep 23, 2005	26.61	26.83	26.39	26.61	222,900	-0.08(-0.30%)
Sep 22, 2005	26.15	26.81	25.64	26.69	412,400	+0.41(+1.56%)
Sep 21, 2005	26.73	26.76	26.27	26.28	300,700	-0.59(-2.20%)
Sep 20, 2005	26.92	27.15	26.70	26.87	309,900	-0.02(-0.07%)
Sep 19, 2005	27.27	27.40	26.75	26.89	333,000	-0.48(-1.75%)
Sep 16, 2005	27.50	27.62	27.30	27.37	332,400	-0.10(-0.36%)
Sep 15, 2005	27.46	27.65	27.34	27.47	341,400	+0.02(+0.07%)
Sep 14, 2005	27.25	27.60	27.25	27.45	332,000	+0.15(+0.55%)
Sep 13, 2005	27.35	27.46	27.17	27.30	203,700	-0.20(-0.73%)
Sep 12, 2005	27.22	27.61	27.09	27.50	311,700	+0.20(+0.73%)
Sep 09, 2005	27.50	27.59	27.15	27.30	939,300	-0.24(-0.87%)
Sep 08, 2005	27.40	27.69	27.31	27.54	298,300	+0.13(+0.47%)
Sep 07, 2005	27.70	27.79	27.34	27.41	420,600	-0.39(-1.40%)
Sep 06, 2005	27.25	27.96	27.25	27.80	773,100	+0.50(+1.83%)
Sep 02, 2005	27.43	27.69	27.21	27.30	619,000	-0.17(-0.62%)

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.