Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.29	32.78	31.64	32.41	3,292,440	-0.24(-0.74%)
Nov 29, 2005	32.26	32.86	32.15	32.65	1,815,931	+0.66(+2.08%)
Nov 28, 2005	33.12	33.41	31.98	31.98	2,017,203	-1.19(-3.59%)
Nov 25, 2005	32.34	33.18	32.33	33.18	811,401	+0.81(+2.51%)
Nov 23, 2005	32.55	32.96	32.36	32.36	1,520,187	-0.15(-0.45%)
Nov 22, 2005	31.85	32.63	31.85	32.51	3,649,141	+0.58(+1.81%)
Nov 21, 2005	32.36	32.41	31.76	31.93	2,985,959	-0.42(-1.31%)
Nov 18, 2005	32.62	32.93	32.24	32.36	3,085,180	-0.07(-0.21%)
Nov 17, 2005	31.96	32.49	31.75	32.42	2,933,977	+0.14(+0.43%)
Nov 16, 2005	32.54	32.86	31.98	32.29	3,764,315	-0.36(-1.11%)
Nov 15, 2005	32.23	32.80	32.20	32.65	2,528,525	+0.36(+1.12%)
Nov 14, 2005	32.03	32.80	31.75	32.29	2,278,805	+0.21(+0.65%)
Nov 11, 2005	32.50	32.80	31.93	32.08	2,171,468	-0.51(-1.56%)
Nov 10, 2005	32.83	33.01	32.38	32.59	4,894,101	+0.19(+0.59%)
Nov 09, 2005	30.97	32.45	30.89	32.40	4,238,820	+1.47(+4.74%)
Nov 08, 2005	30.68	31.48	30.65	30.93	3,132,523	+0.02(+0.06%)
Nov 07, 2005	30.47	31.14	30.23	30.91	2,172,902	+0.65(+2.14%)
Nov 04, 2005	30.58	30.81	29.90	30.27	1,914,321	-0.28(-0.93%)
Nov 03, 2005	30.21	30.87	30.15	30.55	4,208,065	+0.48(+1.61%)
Nov 02, 2005	28.79	30.18	28.71	30.07	3,351,133	+0.98(+3.38%)
Nov 01, 2005	29.08	29.33	28.93	29.08	2,155,828	-0.03(-0.12%)
Oct 31, 2005	28.45	29.31	28.38	29.12	2,064,126	+0.67(+2.37%)
Oct 28, 2005	27.89	28.50	27.21	28.45	4,534,258	+0.32(+1.14%)
Oct 27, 2005	28.77	28.99	28.08	28.13	2,940,246	-0.61(-2.13%)
Oct 26, 2005	29.39	29.56	28.58	28.74	3,187,675	-0.63(-2.15%)
Oct 25, 2005	29.49	29.71	29.09	29.37	1,910,009	-0.26(-0.87%)
Oct 24, 2005	29.56	29.85	28.94	29.63	2,756,675	-0.09(-0.32%)
Oct 21, 2005	29.33	29.99	29.27	29.72	3,020,322	+0.65(+2.23%)
Oct 20, 2005	28.89	29.45	28.89	29.08	4,722,858	+0.27(+0.93%)
Oct 19, 2005	28.59	28.83	27.74	28.81	3,623,037	+0.23(+0.82%)
Oct 18, 2005	28.33	28.92	28.31	28.58	3,697,603	+0.06(+0.21%)
Oct 17, 2005	28.78	28.89	28.30	28.52	5,969,288	-0.35(-1.20%)
Oct 14, 2005	29.01	29.29	28.36	28.86	6,867,244	-0.27(-0.92%)
Oct 13, 2005	27.47	29.59	26.90	29.13	16,882,708	+3.06(+11.75%)
Oct 12, 2005	25.89	26.66	25.64	26.06	5,026,478	+0.12(+0.47%)
Oct 11, 2005	26.18	26.72	25.68	25.94	3,742,571	-0.20(-0.76%)
Oct 10, 2005	26.19	26.25	25.65	26.14	3,539,259	-0.03(-0.10%)
Oct 07, 2005	26.15	26.46	26.12	26.17	2,671,493	+0.05(+0.20%)
Oct 06, 2005	26.41	26.55	25.84	26.12	3,863,243	-0.37(-1.40%)
Oct 05, 2005	26.58	26.77	26.25	26.49	2,220,600	-0.18(-0.68%)
Oct 04, 2005	26.79	27.03	26.68	26.67	2,009,661	-0.09(-0.35%)
Oct 03, 2005	26.41	27.04	26.30	26.76	2,603,114	+0.47(+1.77%)
Sep 30, 2005	25.67	26.49	25.63	26.30	1,979,005	+0.70(+2.73%)
Sep 29, 2005	24.95	25.90	24.82	25.60	2,557,186	+0.60(+2.38%)
Sep 28, 2005	24.99	25.37	24.80	25.00	2,050,873	-0.03(-0.10%)
Sep 27, 2005	24.87	25.18	24.48	25.03	2,711,965	+0.02(+0.07%)
Sep 26, 2005	25.50	25.68	24.90	25.01	3,078,546	-0.35(-1.40%)
Sep 23, 2005	25.36	25.50	24.96	25.36	2,245,793	-0.22(-0.88%)
Sep 22, 2005	25.59	25.71	25.11	25.59	1,924,350	+0.18(+0.71%)
Sep 21, 2005	25.85	25.86	25.19	25.41	2,103,714	-0.40(-1.54%)
Sep 20, 2005	26.12	26.34	25.76	25.80	2,459,083	-0.29(-1.12%)
Sep 19, 2005	26.37	26.49	25.77	26.10	2,139,181	-0.35(-1.31%)
Sep 16, 2005	26.84	26.85	26.33	26.44	1,912,861	-0.35(-1.32%)
Sep 15, 2005	26.84	26.97	26.54	26.80	1,787,916	-0.07(-0.26%)
Sep 14, 2005	27.50	27.56	26.76	26.87	1,924,465	-0.63(-2.29%)
Sep 13, 2005	26.91	27.70	26.88	27.50	1,849,880	+0.41(+1.53%)
Sep 12, 2005	26.71	27.21	26.69	27.08	1,406,858	+0.28(+1.03%)
Sep 09, 2005	26.74	27.10	26.42	26.81	2,582,397	+0.09(+0.32%)
Sep 08, 2005	26.70	26.90	26.59	26.72	4,509,621	-0.07(-0.26%)
Sep 07, 2005	26.39	26.88	26.18	26.79	2,585,981	+0.51(+1.94%)
Sep 06, 2005	26.15	26.46	25.98	26.28	1,976,624	+0.28(+1.06%)
Sep 02, 2005	26.26	26.37	25.89	26.00	2,256,285	-0.20(-0.76%)

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.