Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.97	28.12	27.39	27.54	22,135,662	-0.35(-1.27%)
Nov 29, 2005	28.18	28.64	27.82	27.89	17,795,242	-0.20(-0.71%)
Nov 28, 2005	29.01	29.01	28.01	28.09	15,428,139	-1.03(-3.55%)
Nov 25, 2005	29.44	29.50	29.06	29.12	3,174,009	-0.05(-0.17%)
Nov 23, 2005	29.25	29.48	29.03	29.17	11,317,792	-0.13(-0.45%)
Nov 22, 2005	29.35	29.57	29.26	29.31	13,064,772	+0.07(+0.23%)
Nov 21, 2005	28.67	29.32	28.54	29.24	16,811,878	+0.92(+3.25%)
Nov 18, 2005	28.90	28.92	27.92	28.32	21,386,988	-0.39(-1.35%)
Nov 17, 2005	29.36	29.51	28.39	28.71	19,381,806	-0.74(-2.50%)
Nov 16, 2005	28.90	29.62	28.35	29.44	17,949,942	+0.83(+2.89%)
Nov 15, 2005	28.82	29.76	28.58	28.61	15,543,505	-0.20(-0.71%)
Nov 14, 2005	29.31	29.31	28.63	28.82	14,082,415	-0.08(-0.27%)
Nov 11, 2005	28.92	29.45	28.53	28.90	16,169,342	+0.05(+0.17%)
Nov 10, 2005	29.28	29.71	28.41	28.85	23,165,612	-1.00(-3.35%)
Nov 09, 2005	30.16	30.80	29.71	29.85	19,905,682	-0.46(-1.53%)
Nov 08, 2005	29.78	30.59	29.37	30.31	14,497,955	+0.39(+1.31%)
Nov 07, 2005	30.01	30.02	29.60	29.92	21,633,324	-0.23(-0.75%)
Nov 04, 2005	30.99	31.08	30.01	30.15	25,084,432	-0.87(-2.82%)
Nov 03, 2005	30.38	31.31	30.38	31.02	14,704,955	+0.66(+2.19%)
Nov 02, 2005	30.10	30.69	29.96	30.36	16,765,293	+0.26(+0.86%)
Nov 01, 2005	29.66	30.37	29.63	30.10	17,768,432	+0.35(+1.16%)
Oct 31, 2005	29.19	29.93	29.01	29.75	24,165,894	+0.96(+3.35%)
Oct 28, 2005	27.98	28.88	27.30	28.79	20,386,704	+1.07(+3.88%)
Oct 27, 2005	28.78	29.01	27.71	27.71	16,368,871	-0.86(-3.03%)
Oct 26, 2005	28.66	29.68	28.11	28.58	25,860,356	+0.16(+0.58%)
Oct 25, 2005	27.49	28.45	27.41	28.41	17,270,928	+0.97(+3.55%)
Oct 24, 2005	26.46	27.53	26.45	27.44	17,045,688	+0.98(+3.70%)
Oct 21, 2005	26.17	26.71	26.04	26.46	27,779,836	+0.18(+0.69%)
Oct 20, 2005	27.76	27.92	26.04	26.28	23,395,466	-1.73(-6.17%)
Oct 19, 2005	27.36	28.10	26.42	28.01	24,151,612	+0.67(+2.45%)
Oct 18, 2005	28.62	28.78	27.30	27.34	20,765,546	-1.34(-4.67%)
Oct 17, 2005	28.94	29.15	28.41	28.68	17,777,882	+0.31(+1.11%)
Oct 14, 2005	27.53	28.46	27.20	28.36	19,141,404	+0.58(+2.10%)
Oct 13, 2005	28.64	28.76	27.39	27.78	21,568,718	-1.10(-3.81%)
Oct 12, 2005	29.42	29.58	28.70	28.88	12,672,745	-0.52(-1.76%)
Oct 11, 2005	28.94	29.67	28.94	29.40	12,847,004	+0.63(+2.18%)
Oct 10, 2005	28.85	28.99	28.26	28.77	13,350,442	-0.17(-0.58%)
Oct 07, 2005	28.67	29.01	28.42	28.94	15,879,936	+0.72(+2.55%)
Oct 06, 2005	28.67	28.81	27.64	28.22	28,171,862	-0.56(-1.94%)
Oct 05, 2005	30.22	30.22	28.74	28.78	21,348,312	-1.43(-4.74%)
Oct 04, 2005	31.26	31.33	30.22	30.22	14,588,929	-1.16(-3.71%)
Oct 03, 2005	31.90	32.16	31.35	31.38	14,514,216	-0.43(-1.36%)
Sep 30, 2005	32.09	32.43	31.73	31.81	9,941,084	-0.46(-1.41%)
Sep 29, 2005	31.82	32.36	31.50	32.27	12,923,036	+0.64(+2.03%)
Sep 28, 2005	31.58	31.81	31.13	31.63	10,633,503	+0.24(+0.75%)
Sep 27, 2005	31.45	31.52	31.09	31.39	9,798,689	-0.18(-0.58%)
Sep 26, 2005	30.81	31.63	30.76	31.57	13,573,044	+0.50(+1.60%)
Sep 23, 2005	31.08	31.61	30.79	31.08	13,186,511	-0.67(-2.11%)
Sep 22, 2005	32.33	32.53	31.00	31.75	15,886,309	-0.30(-0.95%)
Sep 21, 2005	32.05	32.42	31.63	32.05	18,938,580	+0.70(+2.22%)
Sep 20, 2005	31.67	31.98	31.22	31.35	14,642,547	-0.58(-1.82%)
Sep 19, 2005	31.86	32.41	31.58	31.94	16,901,974	+0.47(+1.49%)
Sep 16, 2005	30.89	31.47	30.72	31.47	23,144,956	+0.73(+2.38%)
Sep 15, 2005	30.92	31.16	30.42	30.74	11,631,809	+0.03(+0.09%)
Sep 14, 2005	30.26	30.83	30.17	30.71	12,511,671	+0.58(+1.93%)
Sep 13, 2005	30.58	30.67	29.95	30.13	13,880,469	-0.44(-1.43%)
Sep 12, 2005	31.39	31.39	30.52	30.56	14,139,549	-0.85(-2.69%)
Sep 09, 2005	30.94	31.57	30.92	31.41	16,010,685	+0.83(+2.71%)
Sep 08, 2005	30.38	30.76	30.13	30.58	12,157,661	+0.24(+0.78%)
Sep 07, 2005	30.33	31.00	30.15	30.34	14,015,612	-0.05(-0.16%)
Sep 06, 2005	30.39	30.64	29.88	30.39	12,340,709	+0.01(+0.03%)
Sep 02, 2005	31.22	31.22	30.36	30.39	16,060,348	-1.01(-3.23%)

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.