Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	25.05	25.26	24.87	24.91	170,384	-0.19(-0.76%)
Nov 29, 2005	25.13	25.52	24.92	25.10	115,754	+0.03(+0.14%)
Nov 28, 2005	25.49	25.58	24.90	25.06	270,829	-0.26(-1.02%)
Nov 25, 2005	25.25	25.42	25.07	25.32	55,441	+0.08(+0.31%)
Nov 23, 2005	24.87	25.43	24.84	25.24	179,315	+0.29(+1.17%)
Nov 22, 2005	24.13	25.11	24.12	24.95	178,271	+0.72(+2.99%)
Nov 21, 2005	24.05	24.33	23.74	24.23	228,842	+0.10(+0.43%)
Nov 18, 2005	24.31	24.38	23.97	24.12	171,544	-0.10(-0.43%)
Nov 17, 2005	24.14	24.36	24.10	24.23	356,891	+0.09(+0.36%)
Nov 16, 2005	24.05	24.14	23.86	24.14	120,742	+0.22(+0.90%)
Nov 15, 2005	24.17	24.26	23.73	23.93	179,315	-0.28(-1.18%)
Nov 14, 2005	24.42	24.50	23.99	24.21	144,055	-0.09(-0.39%)
Nov 11, 2005	23.93	24.49	23.90	24.30	270,017	+0.30(+1.26%)
Nov 10, 2005	24.31	24.31	23.62	24.00	320,239	+0.03(+0.11%)
Nov 09, 2005	24.05	24.36	23.75	23.98	165,049	-0.08(-0.32%)
Nov 08, 2005	24.18	24.18	23.84	24.05	197,409	-0.13(-0.54%)
Nov 07, 2005	24.21	24.31	24.01	24.18	271,177	-0.02(-0.07%)
Nov 04, 2005	24.10	24.39	24.05	24.20	386,932	+0.22(+0.94%)
Nov 03, 2005	25.43	25.43	23.89	23.98	566,016	-1.23(-4.89%)
Nov 02, 2005	25.00	25.37	24.61	25.21	407,810	+0.24(+0.97%)
Nov 01, 2005	23.62	25.09	23.45	24.97	502,687	+1.03(+4.32%)
Oct 31, 2005	23.06	24.14	23.06	23.93	348,424	+0.98(+4.28%)
Oct 28, 2005	22.45	23.32	22.44	22.95	292,287	+0.53(+2.38%)
Oct 27, 2005	22.86	22.86	22.24	22.42	367,678	-0.44(-1.92%)
Oct 26, 2005	23.11	23.15	22.68	22.86	309,453	-0.32(-1.38%)
Oct 25, 2005	23.80	23.80	22.54	23.18	337,405	-0.47(-1.97%)
Oct 24, 2005	23.28	23.70	23.27	23.64	371,622	+0.22(+0.96%)
Oct 21, 2005	23.29	23.62	23.15	23.42	343,437	+0.14(+0.59%)
Oct 20, 2005	24.31	24.31	23.13	23.28	530,756	-1.18(-4.83%)
Oct 19, 2005	23.54	24.46	23.28	24.46	286,487	+0.54(+2.27%)
Oct 18, 2005	24.41	24.57	23.89	23.92	141,852	-0.48(-1.98%)
Oct 17, 2005	24.24	24.75	24.08	24.40	220,839	-0.06(-0.25%)
Oct 14, 2005	24.11	24.52	23.81	24.46	322,675	+0.57(+2.38%)
Oct 13, 2005	23.28	23.99	23.11	23.89	338,449	+0.66(+2.82%)
Oct 12, 2005	23.85	24.14	22.93	23.24	812,140	-0.60(-2.53%)
Oct 11, 2005	23.93	24.47	23.78	23.84	332,882	-0.09(-0.40%)
Oct 10, 2005	24.97	24.97	23.80	23.93	186,622	-0.22(-0.89%)
Oct 07, 2005	24.18	24.91	23.97	24.15	194,162	+0.14(+0.57%)
Oct 06, 2005	23.86	24.49	23.74	24.01	543,746	+0.17(+0.72%)
Oct 05, 2005	24.93	24.95	23.59	23.84	332,766	-1.09(-4.36%)
Oct 04, 2005	25.18	25.65	24.74	24.93	289,155	-0.20(-0.79%)
Oct 03, 2005	24.99	25.28	24.87	25.12	281,500	+0.25(+1.01%)
Sep 30, 2005	25.13	25.22	24.58	24.87	355,615	-0.25(-1.00%)
Sep 29, 2005	25.05	25.40	24.96	25.12	221,767	+0.10(+0.41%)
Sep 28, 2005	24.57	25.18	24.53	25.02	389,948	+0.32(+1.29%)
Sep 27, 2005	25.32	25.43	24.49	24.70	230,002	-0.59(-2.35%)
Sep 26, 2005	25.00	25.35	24.87	25.30	402,706	+0.51(+2.05%)
Sep 23, 2005	24.79	24.81	24.05	24.79	407,346	+0.22(+0.88%)
Sep 22, 2005	24.09	24.87	24.05	24.57	645,931	+0.52(+2.15%)
Sep 21, 2005	24.83	25.61	23.68	24.05	756,002	-0.73(-2.96%)
Sep 20, 2005	26.73	26.73	24.73	24.79	1,256,022	-1.93(-7.23%)
Sep 19, 2005	27.46	27.52	26.62	26.72	375,333	-0.68(-2.49%)
Sep 16, 2005	27.53	27.61	27.04	27.40	507,210	-0.09(-0.35%)
Sep 15, 2005	27.73	27.80	27.22	27.49	319,775	-0.23(-0.84%)
Sep 14, 2005	28.33	28.43	27.43	27.73	408,969	-0.59(-2.10%)
Sep 13, 2005	28.75	28.76	28.22	28.32	193,118	-0.46(-1.59%)
Sep 12, 2005	28.94	29.00	28.52	28.78	177,807	-0.17(-0.60%)
Sep 09, 2005	28.62	29.47	28.32	28.95	350,280	+0.30(+1.05%)
Sep 08, 2005	29.01	29.05	28.47	28.65	167,717	-0.44(-1.51%)
Sep 07, 2005	30.00	30.00	28.59	29.09	342,625	-0.84(-2.82%)
Sep 06, 2005	29.66	29.93	29.48	29.93	265,378	+0.43(+1.46%)
Sep 02, 2005	29.74	29.77	29.32	29.50	127,237	-0.08(-0.26%)

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.