Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.42	24.53	24.13	24.16	879,812	-0.26(-1.08%)
Nov 29, 2005	24.59	24.68	24.38	24.42	635,154	-0.13(-0.54%)
Nov 28, 2005	24.81	25.02	24.53	24.55	659,403	+0.05(+0.22%)
Nov 25, 2005	24.55	24.56	24.40	24.50	260,027	-0.01(-0.04%)
Nov 23, 2005	24.33	24.64	24.27	24.51	579,596	+0.09(+0.36%)
Nov 22, 2005	24.46	24.49	24.25	24.42	696,517	-0.18(-0.71%)
Nov 21, 2005	24.59	24.71	24.46	24.59	481,801	+0.02(+0.07%)
Nov 18, 2005	24.72	24.87	24.30	24.58	1,393,377	-0.11(-0.43%)
Nov 17, 2005	24.67	24.73	24.37	24.68	1,040,109	+0.18(+0.75%)
Nov 16, 2005	25.14	25.14	24.35	24.50	1,343,170	-0.54(-2.17%)
Nov 15, 2005	25.60	25.60	24.90	25.04	1,393,946	-0.54(-2.13%)
Nov 14, 2005	25.78	25.90	25.47	25.59	1,099,879	-0.08(-0.31%)
Nov 11, 2005	25.82	25.87	25.49	25.67	741,943	-0.10(-0.37%)
Nov 10, 2005	25.25	25.76	25.25	25.76	969,865	+0.48(+1.91%)
Nov 09, 2005	25.23	25.39	25.09	25.28	1,451,553	+0.19(+0.77%)
Nov 08, 2005	24.99	25.16	24.81	25.09	994,911	-0.08(-0.31%)
Nov 07, 2005	24.97	25.24	24.88	25.17	1,040,223	+0.19(+0.77%)
Nov 04, 2005	25.03	25.10	24.81	24.97	807,974	+0.06(+0.25%)
Nov 03, 2005	24.66	25.10	24.56	24.91	1,693,706	+0.29(+1.18%)
Nov 02, 2005	23.98	24.94	23.92	24.62	3,348,022	+0.70(+2.94%)
Nov 01, 2005	23.93	24.17	23.50	23.92	2,593,897	-0.01(-0.04%)
Oct 31, 2005	23.94	24.07	23.75	23.93	974,419	-0.04(-0.15%)
Oct 28, 2005	23.50	23.96	23.35	23.96	1,120,940	+0.55(+2.36%)
Oct 27, 2005	23.85	23.97	23.33	23.41	864,784	-0.53(-2.20%)
Oct 26, 2005	23.99	24.06	23.85	23.94	820,497	-0.05(-0.22%)
Oct 25, 2005	24.02	24.04	23.75	23.99	1,176,839	+0.01(+0.04%)
Oct 24, 2005	23.83	24.20	23.80	23.98	1,464,759	+0.18(+0.78%)
Oct 21, 2005	24.08	24.16	23.65	23.80	1,464,987	-0.24(-0.99%)
Oct 20, 2005	24.20	24.45	23.85	24.03	1,477,055	-0.11(-0.47%)
Oct 19, 2005	24.37	24.59	23.58	24.15	3,189,774	-0.23(-0.94%)
Oct 18, 2005	24.59	24.78	24.37	24.37	1,244,123	-0.20(-0.82%)
Oct 17, 2005	24.64	24.88	24.53	24.58	1,164,544	-0.19(-0.78%)
Oct 14, 2005	24.60	24.83	24.44	24.77	724,865	+0.17(+0.68%)
Oct 13, 2005	24.67	24.83	24.50	24.60	1,383,700	-0.02(-0.07%)
Oct 12, 2005	24.76	24.92	24.41	24.62	1,314,253	-0.32(-1.30%)
Oct 11, 2005	25.14	25.43	24.88	24.95	1,220,329	-0.13(-0.53%)
Oct 10, 2005	25.47	25.60	25.03	25.08	1,237,178	-0.32(-1.28%)
Oct 07, 2005	25.50	25.50	25.26	25.40	1,394,857	+0.11(+0.42%)
Oct 06, 2005	25.26	25.60	25.03	25.30	847,137	+0.03(+0.10%)
Oct 05, 2005	25.47	25.56	25.16	25.27	973,394	-0.18(-0.69%)
Oct 04, 2005	25.62	25.88	25.24	25.45	1,231,714	-0.27(-1.06%)
Oct 03, 2005	26.04	26.26	25.58	25.72	1,320,629	-0.41(-1.58%)
Sep 30, 2005	26.25	26.25	25.87	26.13	1,295,468	-0.04(-0.17%)
Sep 29, 2005	26.32	26.38	25.96	26.18	1,739,017	-0.25(-0.96%)
Sep 28, 2005	26.36	26.60	26.18	26.43	1,115,020	+0.09(+0.33%)
Sep 27, 2005	26.57	26.62	26.23	26.34	1,197,218	-0.16(-0.60%)
Sep 26, 2005	26.68	26.72	26.39	26.50	708,585	-0.03(-0.10%)
Sep 23, 2005	26.53	26.81	26.36	26.53	1,343,056	-0.11(-0.43%)
Sep 22, 2005	26.35	26.70	26.13	26.64	1,940,869	+0.29(+1.10%)
Sep 21, 2005	27.92	26.99	26.09	26.35	4,498,563	-1.87(-6.63%)
Sep 20, 2005	28.08	28.63	28.07	28.22	982,160	+0.18(+0.66%)
Sep 19, 2005	28.33	28.41	28.04	28.04	512,996	-0.46(-1.60%)
Sep 16, 2005	28.68	28.72	28.44	28.49	1,081,435	-0.18(-0.64%)
Sep 15, 2005	28.81	28.92	28.53	28.68	590,070	-0.18(-0.64%)
Sep 14, 2005	29.15	29.38	28.69	28.86	1,809,603	-0.29(-0.99%)
Sep 13, 2005	30.05	30.05	28.92	29.15	1,456,448	-1.23(-4.05%)
Sep 12, 2005	30.04	30.74	30.04	30.38	1,565,970	+0.34(+1.14%)
Sep 09, 2005	28.99	30.13	28.90	30.04	2,910,507	+1.12(+3.86%)
Sep 08, 2005	28.57	29.10	28.53	28.92	1,835,902	+0.17(+0.58%)
Sep 07, 2005	28.42	28.79	28.29	28.76	847,024	+0.47(+1.65%)
Sep 06, 2005	28.16	28.46	28.13	28.29	687,751	+0.15(+0.53%)
Sep 02, 2005	28.30	28.37	28.14	28.14	767,900	-0.16(-0.56%)

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.