Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.88	28.04	27.58	27.62	423,500	-0.19(-0.68%)
Nov 29, 2005	28.25	28.31	27.71	27.81	400,300	-0.39(-1.38%)
Nov 28, 2005	28.22	28.44	27.95	28.20	406,800	+0.00(+0.00%)
Nov 25, 2005	28.27	28.28	27.91	28.20	159,300	-0.12(-0.42%)
Nov 23, 2005	28.04	28.53	28.04	28.32	331,800	+0.13(+0.46%)
Nov 22, 2005	28.26	28.31	28.01	28.19	284,400	-0.07(-0.25%)
Nov 21, 2005	27.97	28.35	27.62	28.26	433,500	+0.46(+1.65%)
Nov 18, 2005	27.84	27.96	27.67	27.80	324,600	+0.26(+0.94%)
Nov 17, 2005	27.32	27.63	27.12	27.54	417,000	+0.29(+1.06%)
Nov 16, 2005	27.58	27.61	26.61	27.25	678,300	-0.22(-0.80%)
Nov 15, 2005	27.62	27.74	27.36	27.47	890,800	-0.05(-0.18%)
Nov 14, 2005	27.93	27.96	27.47	27.52	591,200	-0.19(-0.69%)
Nov 11, 2005	27.52	27.88	27.45	27.71	335,100	+0.18(+0.65%)
Nov 10, 2005	27.92	28.00	27.16	27.53	671,900	-0.45(-1.61%)
Nov 09, 2005	27.80	28.21	27.76	27.98	579,400	+0.18(+0.65%)
Nov 08, 2005	28.48	28.90	27.75	27.80	960,900	-0.69(-2.42%)
Nov 07, 2005	28.48	28.69	28.28	28.49	484,600	+0.02(+0.07%)
Nov 04, 2005	28.60	28.80	28.30	28.47	551,000	-0.07(-0.25%)
Nov 03, 2005	28.50	29.20	28.37	28.54	1,016,200	+0.14(+0.49%)
Nov 02, 2005	29.70	29.71	27.26	28.40	2,777,200	-1.82(-6.02%)
Nov 01, 2005	30.25	30.61	30.02	30.22	729,600	+0.37(+1.24%)
Oct 31, 2005	29.45	30.21	29.40	29.85	612,900	+0.80(+2.75%)
Oct 28, 2005	28.47	29.10	28.28	29.05	494,200	+0.78(+2.76%)
Oct 27, 2005	28.79	28.80	28.11	28.27	388,100	-0.52(-1.81%)
Oct 26, 2005	28.90	29.17	28.67	28.79	421,200	-0.08(-0.28%)
Oct 25, 2005	29.06	29.16	28.45	28.87	712,800	-0.19(-0.65%)
Oct 24, 2005	28.75	29.70	28.75	29.06	1,112,000	+1.45(+5.25%)
Oct 21, 2005	27.18	27.96	27.10	27.61	466,100	+0.48(+1.77%)
Oct 20, 2005	27.16	27.55	26.80	27.13	371,400	-0.03(-0.11%)
Oct 19, 2005	27.08	27.33	26.40	27.16	484,800	+0.09(+0.33%)
Oct 18, 2005	27.14	27.39	26.96	27.07	311,900	-0.06(-0.22%)
Oct 17, 2005	27.20	27.42	26.95	27.13	416,900	-0.13(-0.48%)
Oct 14, 2005	27.35	27.35	26.75	27.26	512,000	+0.15(+0.55%)
Oct 13, 2005	27.33	27.59	26.93	27.11	563,500	-0.22(-0.80%)
Oct 12, 2005	27.02	27.56	27.02	27.33	616,100	+0.28(+1.04%)
Oct 11, 2005	27.35	27.60	27.01	27.05	754,200	-0.30(-1.10%)
Oct 10, 2005	27.28	27.42	27.03	27.35	979,100	+0.02(+0.07%)
Oct 07, 2005	27.28	27.60	27.23	27.33	555,000	+0.09(+0.33%)
Oct 06, 2005	27.36	27.58	27.06	27.24	923,400	-0.07(-0.26%)
Oct 05, 2005	27.41	27.63	27.12	27.31	1,020,900	-0.10(-0.36%)
Oct 04, 2005	28.40	28.60	27.06	27.41	1,385,100	-0.80(-2.84%)
Oct 03, 2005	28.50	29.91	27.95	28.21	2,567,200	-2.60(-8.44%)
Sep 30, 2005	29.56	31.10	29.56	30.81	841,700	+1.15(+3.88%)
Sep 29, 2005	29.49	29.86	28.89	29.66	474,000	+0.09(+0.30%)
Sep 28, 2005	28.70	29.75	28.61	29.57	1,121,400	+0.96(+3.36%)
Sep 27, 2005	28.81	28.90	28.35	28.61	407,200	-0.23(-0.80%)
Sep 26, 2005	29.18	29.29	28.79	28.84	482,700	-0.32(-1.10%)
Sep 23, 2005	29.16	29.45	29.03	29.16	272,400	-0.04(-0.14%)
Sep 22, 2005	29.11	29.41	29.00	29.20	509,200	+0.05(+0.17%)
Sep 21, 2005	29.57	29.63	28.92	29.15	702,100	-0.51(-1.72%)
Sep 20, 2005	29.75	29.95	29.53	29.66	663,200	-0.09(-0.30%)
Sep 19, 2005	30.02	30.13	29.62	29.75	464,700	-0.40(-1.33%)
Sep 16, 2005	30.25	30.42	30.00	30.15	906,400	-0.01(-0.03%)
Sep 15, 2005	30.97	31.14	30.07	30.16	594,600	-0.79(-2.55%)
Sep 14, 2005	31.25	31.53	30.86	30.95	573,800	-0.50(-1.59%)
Sep 13, 2005	31.90	31.91	30.95	31.45	1,216,800	-0.58(-1.81%)
Sep 12, 2005	31.96	32.18	31.58	32.03	1,062,500	-0.06(-0.19%)
Sep 09, 2005	32.49	32.50	31.98	32.09	781,400	-0.40(-1.23%)
Sep 08, 2005	33.10	33.15	32.04	32.49	1,046,700	-0.81(-2.43%)
Sep 07, 2005	33.36	33.59	33.04	33.30	291,100	-0.05(-0.15%)
Sep 06, 2005	33.05	33.42	32.79	33.35	311,000	+0.55(+1.68%)
Sep 02, 2005	32.80	33.07	32.53	32.80	249,200	-0.03(-0.09%)

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.