Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.35	28.40	27.85	27.87	311,515	-0.38(-1.35%)
Nov 29, 2005	28.18	28.31	27.91	28.25	215,742	+0.32(+1.16%)
Nov 28, 2005	28.76	28.84	27.91	27.93	275,628	-0.73(-2.53%)
Nov 25, 2005	28.79	28.79	28.46	28.65	42,197	-0.03(-0.10%)
Nov 23, 2005	28.57	28.95	28.39	28.68	110,416	+0.00(+0.00%)
Nov 22, 2005	28.75	28.85	28.45	28.68	235,857	-0.21(-0.74%)
Nov 21, 2005	28.29	28.94	27.78	28.90	265,979	+0.70(+2.47%)
Nov 18, 2005	28.75	28.79	28.04	28.20	709,059	-1.00(-3.44%)
Nov 17, 2005	28.87	29.20	28.77	29.20	238,263	+0.48(+1.66%)
Nov 16, 2005	28.93	29.01	28.56	28.73	237,389	-0.25(-0.86%)
Nov 15, 2005	29.02	29.09	28.60	28.98	428,231	+0.15(+0.53%)
Nov 14, 2005	28.99	29.06	28.58	28.82	134,391	-0.21(-0.73%)
Nov 11, 2005	28.97	29.06	28.65	29.03	165,451	+0.15(+0.51%)
Nov 10, 2005	28.27	29.14	27.87	28.89	296,640	+0.78(+2.79%)
Nov 09, 2005	28.02	28.27	27.94	28.10	369,941	-0.01(-0.03%)
Nov 08, 2005	28.29	28.34	28.01	28.11	279,364	-0.45(-1.57%)
Nov 07, 2005	28.48	28.66	28.16	28.56	228,338	+0.23(+0.83%)
Nov 04, 2005	28.13	28.32	27.89	28.32	215,854	+0.26(+0.94%)
Nov 03, 2005	28.51	28.51	27.91	28.06	229,531	-0.27(-0.96%)
Nov 02, 2005	27.80	28.35	27.80	28.33	464,385	+0.46(+1.66%)
Nov 01, 2005	28.01	28.15	27.62	27.87	717,340	-0.70(-2.46%)
Oct 31, 2005	28.21	28.80	28.10	28.57	1,056,970	+0.48(+1.72%)
Oct 28, 2005	27.98	28.24	27.76	28.09	1,176,060	+0.01(+0.03%)
Oct 27, 2005	28.21	28.32	27.69	28.08	7,688,657	-0.34(-1.21%)
Oct 26, 2005	27.76	28.47	27.47	28.43	1,046,493	+0.67(+2.40%)
Oct 25, 2005	27.36	28.22	27.28	27.76	2,392,762	+1.45(+5.52%)
Oct 24, 2005	25.57	26.52	25.42	26.31	535,383	+0.97(+3.82%)
Oct 21, 2005	24.77	25.95	24.77	25.34	234,724	+0.37(+1.50%)
Oct 20, 2005	25.19	25.38	24.63	24.96	167,302	-0.36(-1.42%)
Oct 19, 2005	24.35	25.32	23.98	25.32	339,139	+0.72(+2.92%)
Oct 18, 2005	24.92	25.07	24.36	24.61	271,523	-0.29(-1.15%)
Oct 17, 2005	25.18	25.33	24.57	24.89	234,417	-0.41(-1.62%)
Oct 14, 2005	24.85	25.30	24.43	25.30	283,223	+0.59(+2.40%)
Oct 13, 2005	24.36	24.73	24.20	24.71	322,181	+0.36(+1.48%)
Oct 12, 2005	24.57	24.74	24.01	24.35	494,915	-0.23(-0.95%)
Oct 11, 2005	25.49	25.51	24.58	24.58	343,483	-0.75(-2.95%)
Oct 10, 2005	25.54	25.54	25.20	25.33	143,792	-0.04(-0.14%)
Oct 07, 2005	25.58	25.65	25.26	25.37	133,344	+0.07(+0.29%)
Oct 06, 2005	25.23	25.82	24.84	25.29	215,227	+0.12(+0.47%)
Oct 05, 2005	25.93	26.03	25.12	25.18	404,338	-0.84(-3.24%)
Oct 04, 2005	26.26	27.14	26.02	26.02	475,157	-0.31(-1.17%)
Oct 03, 2005	26.00	26.44	25.96	26.33	248,568	+0.32(+1.24%)
Sep 30, 2005	25.71	26.01	25.67	26.01	216,253	+0.23(+0.91%)
Sep 29, 2005	24.97	25.82	24.94	25.77	236,214	+0.63(+2.51%)
Sep 28, 2005	25.18	25.35	24.83	25.14	222,764	-0.07(-0.26%)
Sep 27, 2005	25.08	25.51	24.84	25.21	282,897	-0.06(-0.23%)
Sep 26, 2005	25.04	25.39	24.93	25.27	294,382	+0.23(+0.91%)
Sep 23, 2005	25.04	25.12	24.27	25.04	262,654	+0.45(+1.85%)
Sep 22, 2005	24.58	24.99	24.35	24.58	275,834	-0.05(-0.21%)
Sep 21, 2005	25.13	25.13	24.58	24.63	269,423	-0.59(-2.33%)
Sep 20, 2005	25.18	25.67	25.15	25.22	244,998	-0.05(-0.20%)
Sep 19, 2005	25.37	25.43	25.05	25.27	187,528	-0.16(-0.63%)
Sep 16, 2005	24.88	25.45	24.61	25.43	440,308	+0.76(+3.06%)
Sep 15, 2005	24.73	24.88	24.57	24.68	108,466	+0.07(+0.30%)
Sep 14, 2005	24.66	24.84	24.55	24.61	234,936	+0.02(+0.09%)
Sep 13, 2005	24.94	24.96	24.56	24.58	210,556	-0.51(-2.02%)
Sep 12, 2005	24.88	25.25	24.74	25.09	194,712	+0.09(+0.35%)
Sep 09, 2005	24.91	25.14	24.78	25.00	71,524	+0.10(+0.38%)
Sep 08, 2005	25.08	25.18	24.57	24.91	154,094	-0.30(-1.19%)
Sep 07, 2005	25.10	25.27	24.97	25.21	118,682	+0.05(+0.20%)
Sep 06, 2005	24.75	25.26	24.72	25.16	216,271	+0.51(+2.05%)
Sep 02, 2005	24.74	24.77	24.52	24.65	148,297	+0.05(+0.21%)

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.