Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	19.03	19.71	18.56	19.51	1,730,087	+0.89(+4.78%)
Nov 29, 2005	19.81	19.84	18.37	18.62	2,291,573	-1.20(-6.05%)
Nov 28, 2005	21.02	21.40	18.98	19.82	3,986,277	-1.23(-5.84%)
Nov 25, 2005	21.71	22.00	20.79	21.05	1,459,634	-0.48(-2.23%)
Nov 23, 2005	21.57	23.25	21.11	21.53	15,024,096	-8.03(-27.17%)
Nov 22, 2005	29.80	29.82	29.50	29.56	2,220,400	-0.23(-0.77%)
Nov 21, 2005	28.30	29.91	28.03	29.79	1,585,878	+1.53(+5.41%)
Nov 18, 2005	28.72	28.91	28.20	28.26	666,371	-0.23(-0.81%)
Nov 17, 2005	28.49	28.62	28.02	28.49	295,553	+0.10(+0.35%)
Nov 16, 2005	28.84	28.89	28.11	28.39	373,492	-0.28(-0.98%)
Nov 15, 2005	27.81	28.90	27.74	28.67	889,594	+0.86(+3.09%)
Nov 14, 2005	27.37	27.98	27.16	27.81	822,213	+0.51(+1.87%)
Nov 11, 2005	27.52	27.63	27.14	27.30	281,297	-0.29(-1.05%)
Nov 10, 2005	27.59	27.89	27.22	27.59	344,164	+0.00(+0.00%)
Nov 09, 2005	28.11	28.13	27.44	27.59	378,699	-0.45(-1.60%)
Nov 08, 2005	28.16	28.45	27.85	28.04	552,219	-0.12(-0.43%)
Nov 07, 2005	27.87	28.45	27.83	28.16	577,545	+0.39(+1.40%)
Nov 04, 2005	27.50	28.44	27.50	27.77	448,269	+0.31(+1.13%)
Nov 03, 2005	27.73	28.20	27.38	27.46	675,170	-0.23(-0.83%)
Nov 02, 2005	26.99	27.80	26.73	27.69	908,268	+0.68(+2.52%)
Nov 01, 2005	27.20	27.63	26.81	27.01	668,234	-0.38(-1.39%)
Oct 31, 2005	26.97	28.20	26.86	27.39	665,852	+0.48(+1.78%)
Oct 28, 2005	26.74	27.70	26.45	26.91	356,241	+0.11(+0.41%)
Oct 27, 2005	26.85	27.14	26.43	26.80	526,477	-0.16(-0.59%)
Oct 26, 2005	27.19	27.62	26.73	26.96	223,587	-0.29(-1.06%)
Oct 25, 2005	26.82	27.70	26.73	27.25	379,000	+0.35(+1.30%)
Oct 24, 2005	26.58	28.27	26.32	26.90	793,356	+0.55(+2.09%)
Oct 21, 2005	25.90	26.39	25.86	26.35	391,261	+0.40(+1.54%)
Oct 20, 2005	26.66	26.66	25.72	25.95	527,859	-0.77(-2.88%)
Oct 19, 2005	25.96	26.78	25.69	26.72	598,264	+0.62(+2.38%)
Oct 18, 2005	25.97	26.20	25.60	26.10	821,652	+0.11(+0.42%)
Oct 17, 2005	26.16	26.16	25.32	25.99	378,792	-0.06(-0.23%)
Oct 14, 2005	25.30	26.15	25.06	26.05	1,184,109	+1.05(+4.20%)
Oct 13, 2005	24.82	25.20	24.40	25.00	474,266	+0.30(+1.21%)
Oct 12, 2005	24.78	24.95	24.44	24.70	618,660	-0.15(-0.60%)
Oct 11, 2005	26.50	26.50	24.80	24.85	772,846	-1.62(-6.12%)
Oct 10, 2005	26.45	26.95	25.97	26.47	310,674	+0.03(+0.11%)
Oct 07, 2005	27.07	27.19	26.23	26.44	375,904	-0.14(-0.53%)
Oct 06, 2005	26.79	27.21	26.00	26.58	664,802	-0.38(-1.41%)
Oct 05, 2005	27.84	28.00	26.83	26.96	756,951	-1.12(-3.99%)
Oct 04, 2005	28.25	29.08	27.66	28.08	694,066	+0.05(+0.18%)
Oct 03, 2005	27.75	28.29	26.92	28.03	503,789	+0.38(+1.37%)
Sep 30, 2005	27.35	27.78	27.24	27.65	692,766	+0.25(+0.91%)
Sep 29, 2005	26.98	27.80	26.90	27.40	233,716	+0.41(+1.52%)
Sep 28, 2005	26.95	27.09	26.66	26.99	204,947	-0.02(-0.07%)
Sep 27, 2005	27.50	27.52	26.96	27.01	198,964	-0.63(-2.28%)
Sep 26, 2005	27.81	28.07	27.24	27.64	204,249	+0.04(+0.14%)
Sep 23, 2005	27.60	28.26	27.35	27.60	180,237	-0.09(-0.33%)
Sep 22, 2005	27.69	27.83	27.18	27.69	378,097	+0.11(+0.40%)
Sep 21, 2005	28.25	28.38	27.43	27.58	298,766	-0.79(-2.78%)
Sep 20, 2005	28.31	29.30	28.02	28.37	221,362	+0.01(+0.04%)
Sep 19, 2005	28.27	28.47	28.22	28.36	150,767	-0.04(-0.14%)
Sep 16, 2005	29.03	29.07	28.36	28.40	293,361	-0.46(-1.59%)
Sep 15, 2005	29.37	29.52	28.50	28.86	402,669	-0.50(-1.70%)
Sep 14, 2005	29.62	29.70	28.84	29.36	300,200	-0.36(-1.21%)
Sep 13, 2005	29.65	29.80	29.03	29.72	178,875	-0.10(-0.34%)
Sep 12, 2005	29.77	30.00	29.64	29.82	178,612	-0.17(-0.57%)
Sep 09, 2005	29.54	30.00	29.54	29.99	147,625	+0.46(+1.56%)
Sep 08, 2005	29.56	29.98	29.24	29.53	145,616	-0.15(-0.51%)
Sep 07, 2005	29.16	29.72	28.88	29.68	291,154	+0.46(+1.57%)
Sep 06, 2005	28.64	29.25	28.57	29.22	231,018	+0.65(+2.28%)
Sep 02, 2005	29.09	29.20	28.30	28.57	126,666	-0.49(-1.69%)

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.