Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.50	27.60	27.24	27.35	2,089,800	-0.14(-0.51%)
Nov 29, 2005	27.70	27.95	27.34	27.49	3,416,100	-0.17(-0.61%)
Nov 28, 2005	27.80	28.00	27.54	27.66	3,010,600	+0.03(+0.11%)
Nov 25, 2005	27.35	27.64	27.31	27.63	890,600	+0.39(+1.43%)
Nov 23, 2005	27.01	27.24	26.94	27.24	2,747,900	+0.25(+0.93%)
Nov 22, 2005	26.51	27.05	26.51	26.99	4,863,500	+0.50(+1.89%)
Nov 21, 2005	25.85	26.70	25.84	26.49	3,644,700	+0.77(+2.99%)
Nov 18, 2005	25.87	26.07	25.41	25.72	3,564,300	-0.15(-0.58%)
Nov 17, 2005	25.56	25.92	25.56	25.87	3,279,900	+0.31(+1.21%)
Nov 16, 2005	24.80	25.65	24.33	25.56	8,191,500	+0.70(+2.82%)
Nov 15, 2005	27.10	27.12	24.78	24.86	12,108,400	-2.38(-8.74%)
Nov 14, 2005	27.74	27.78	27.14	27.24	2,365,600	-0.33(-1.20%)
Nov 11, 2005	27.69	27.90	27.51	27.57	2,470,800	-0.11(-0.40%)
Nov 10, 2005	27.85	27.85	27.40	27.68	2,209,200	-0.27(-0.97%)
Nov 09, 2005	28.06	28.15	27.79	27.95	1,465,900	-0.11(-0.39%)
Nov 08, 2005	28.60	28.69	28.02	28.06	1,880,600	-0.54(-1.89%)
Nov 07, 2005	28.38	28.90	27.99	28.60	2,583,400	+0.22(+0.78%)
Nov 04, 2005	27.79	28.46	27.71	28.38	3,344,700	+0.82(+2.98%)
Nov 03, 2005	27.64	28.29	27.41	27.56	2,571,100	+0.06(+0.22%)
Nov 02, 2005	27.25	27.51	27.19	27.50	2,971,100	+0.32(+1.18%)
Nov 01, 2005	27.05	27.44	26.91	27.18	3,429,400	+0.19(+0.70%)
Oct 31, 2005	27.89	28.05	26.58	26.99	6,389,000	-0.80(-2.88%)
Oct 28, 2005	25.34	28.68	25.34	27.79	10,234,200	+3.08(+12.46%)
Oct 27, 2005	25.75	25.84	24.63	24.71	5,125,800	-1.24(-4.78%)
Oct 26, 2005	26.31	26.40	25.90	25.95	2,402,400	-0.45(-1.70%)
Oct 25, 2005	26.96	27.20	26.37	26.40	2,644,800	-0.80(-2.94%)
Oct 24, 2005	26.76	27.29	26.75	27.20	1,813,500	+0.57(+2.14%)
Oct 21, 2005	26.67	26.99	26.44	26.63	1,748,300	-0.05(-0.19%)
Oct 20, 2005	27.05	27.05	26.57	26.68	1,529,700	-0.37(-1.37%)
Oct 19, 2005	26.73	27.05	26.49	27.05	1,749,600	+0.19(+0.71%)
Oct 18, 2005	27.00	27.07	26.64	26.86	1,918,100	-0.22(-0.81%)
Oct 17, 2005	27.06	27.23	26.74	27.08	1,814,700	+0.06(+0.22%)
Oct 14, 2005	26.53	27.13	26.44	27.02	2,502,600	+0.50(+1.89%)
Oct 13, 2005	26.38	26.73	26.33	26.52	2,167,400	-0.02(-0.08%)
Oct 12, 2005	26.20	26.57	26.20	26.54	2,975,300	+0.22(+0.84%)
Oct 11, 2005	26.06	26.45	25.87	26.32	3,523,800	-0.08(-0.30%)
Oct 10, 2005	26.21	26.50	26.15	26.40	2,076,000	+0.11(+0.42%)
Oct 07, 2005	26.40	26.58	26.03	26.29	2,580,000	+0.24(+0.92%)
Oct 06, 2005	26.65	26.65	25.95	26.05	4,709,900	-0.67(-2.51%)
Oct 05, 2005	26.91	26.97	26.65	26.72	2,109,600	-0.23(-0.85%)
Oct 04, 2005	26.85	27.08	26.75	26.95	3,218,800	+0.10(+0.37%)
Oct 03, 2005	26.99	27.25	26.71	26.85	3,903,100	-0.15(-0.56%)
Sep 30, 2005	26.70	27.02	26.30	27.00	5,397,900	+0.30(+1.12%)
Sep 29, 2005	27.05	27.06	26.51	26.70	4,957,100	-0.39(-1.44%)
Sep 28, 2005	27.04	27.25	26.84	27.09	4,626,400	+0.06(+0.22%)
Sep 27, 2005	26.83	27.37	26.77	27.03	5,631,300	+0.20(+0.75%)
Sep 26, 2005	27.36	27.49	26.60	26.83	5,824,800	-0.52(-1.90%)
Sep 23, 2005	27.30	27.63	26.93	27.35	7,049,900	+0.56(+2.09%)
Sep 22, 2005	26.90	26.92	26.37	26.79	10,992,100	-0.21(-0.78%)
Sep 21, 2005	28.00	27.96	26.50	27.00	31,600,000	-3.60(-11.76%)
Sep 20, 2005	30.60	31.85	30.50	30.60	7,286,500	-1.20(-3.77%)
Sep 19, 2005	32.23	32.23	31.63	31.80	2,462,600	-0.44(-1.36%)
Sep 16, 2005	32.32	32.43	32.09	32.24	3,263,700	-0.03(-0.09%)
Sep 15, 2005	32.24	32.53	31.93	32.27	2,471,700	-0.14(-0.43%)
Sep 14, 2005	32.25	32.51	32.21	32.41	2,261,600	+0.14(+0.43%)
Sep 13, 2005	31.85	32.47	31.84	32.27	3,626,200	+0.27(+0.84%)
Sep 12, 2005	31.78	32.08	31.58	32.00	2,951,200	+0.03(+0.09%)
Sep 09, 2005	31.67	32.01	31.28	31.97	5,304,300	+0.09(+0.28%)
Sep 08, 2005	32.50	32.51	31.04	31.88	7,199,700	-0.79(-2.42%)
Sep 07, 2005	33.12	33.12	32.66	32.67	3,647,600	-0.62(-1.86%)
Sep 06, 2005	32.87	33.45	32.81	33.29	2,447,800	+0.60(+1.84%)
Sep 02, 2005	32.56	32.89	32.52	32.69	1,719,100	+0.28(+0.86%)

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.