Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	23.30	23.37	22.96	23.17	2,126,814	-0.20(-0.84%)
Nov 29, 2005	23.65	23.72	23.35	23.37	1,912,038	-0.13(-0.53%)
Nov 28, 2005	23.77	23.86	23.49	23.50	1,788,497	-0.30(-1.28%)
Nov 25, 2005	23.78	23.98	23.68	23.80	867,817	-0.04(-0.19%)
Nov 23, 2005	23.78	23.93	23.63	23.85	1,639,065	+0.04(+0.15%)
Nov 22, 2005	23.61	23.87	23.54	23.81	3,074,218	+0.27(+1.14%)
Nov 21, 2005	23.34	23.79	23.20	23.54	5,524,637	+0.15(+0.65%)
Nov 18, 2005	22.42	23.43	22.29	23.39	4,547,926	+1.19(+5.37%)
Nov 17, 2005	21.97	22.26	21.92	22.20	4,383,398	+0.21(+0.94%)
Nov 16, 2005	22.65	22.68	21.92	21.99	3,727,340	-0.65(-2.89%)
Nov 15, 2005	22.71	22.91	22.62	22.65	2,480,165	-0.20(-0.86%)
Nov 14, 2005	23.32	23.32	22.74	22.84	3,501,146	-0.24(-1.05%)
Nov 11, 2005	23.23	23.23	22.92	23.09	2,223,853	-0.15(-0.66%)
Nov 10, 2005	23.20	23.32	22.79	23.24	3,939,701	-0.08(-0.35%)
Nov 09, 2005	23.63	23.63	23.09	23.32	4,793,216	-0.25(-1.07%)
Nov 08, 2005	23.72	24.22	23.45	23.57	4,052,754	-0.57(-2.38%)
Nov 07, 2005	24.22	24.44	23.94	24.14	3,149,225	+0.23(+0.98%)
Nov 04, 2005	23.87	23.99	23.78	23.91	2,022,022	+0.05(+0.23%)
Nov 03, 2005	23.90	23.94	23.57	23.86	3,063,885	+0.11(+0.45%)
Nov 02, 2005	23.99	24.04	23.74	23.75	3,440,389	-0.23(-0.97%)
Nov 01, 2005	24.14	24.14	23.89	23.98	2,074,995	-0.12(-0.48%)
Oct 31, 2005	24.19	24.39	24.04	24.10	2,538,343	-0.04(-0.15%)
Oct 28, 2005	24.30	24.42	23.84	24.13	1,913,468	+0.11(+0.45%)
Oct 27, 2005	24.66	24.73	24.03	24.03	1,414,339	-0.64(-2.58%)
Oct 26, 2005	24.65	24.70	24.49	24.66	884,197	+0.02(+0.07%)
Oct 25, 2005	24.72	24.74	24.51	24.65	2,076,019	-0.05(-0.22%)
Oct 24, 2005	24.34	24.85	24.34	24.70	1,894,577	+0.37(+1.51%)
Oct 21, 2005	24.75	24.75	24.29	24.33	2,750,043	-0.13(-0.51%)
Oct 20, 2005	24.47	24.60	24.24	24.46	2,538,707	+0.09(+0.37%)
Oct 19, 2005	23.80	24.39	23.77	24.37	3,496,279	+0.38(+1.57%)
Oct 18, 2005	24.98	25.12	23.93	23.99	5,115,641	-1.02(-4.09%)
Oct 17, 2005	25.14	25.26	25.00	25.01	1,368,306	-0.22(-0.85%)
Oct 14, 2005	24.86	25.27	24.67	25.23	1,444,062	+0.29(+1.15%)
Oct 13, 2005	25.35	25.47	24.89	24.94	2,691,708	-0.41(-1.63%)
Oct 12, 2005	25.57	25.82	25.35	25.35	1,496,600	-0.30(-1.15%)
Oct 11, 2005	26.01	26.08	25.55	25.65	1,721,313	-0.39(-1.48%)
Oct 10, 2005	25.84	26.16	25.79	26.04	1,047,664	+0.06(+0.24%)
Oct 07, 2005	26.02	26.13	25.90	25.97	1,459,462	+0.07(+0.28%)
Oct 06, 2005	26.09	26.23	25.78	25.90	2,149,975	-0.22(-0.82%)
Oct 05, 2005	26.39	26.50	25.99	26.12	1,073,950	-0.33(-1.25%)
Oct 04, 2005	26.57	26.91	26.15	26.45	949,748	-0.10(-0.37%)
Oct 03, 2005	26.58	26.59	26.30	26.55	2,771,732	+0.03(+0.10%)
Sep 30, 2005	26.54	26.73	26.10	26.52	2,439,620	-0.06(-0.24%)
Sep 29, 2005	26.30	26.59	26.15	26.58	2,668,513	+0.36(+1.37%)
Sep 28, 2005	26.00	26.66	25.87	26.22	3,950,083	+0.29(+1.11%)
Sep 27, 2005	26.10	26.16	25.94	25.94	2,201,985	-0.16(-0.62%)
Sep 26, 2005	26.19	26.23	25.77	26.10	1,674,413	+0.07(+0.28%)
Sep 23, 2005	26.03	26.31	25.56	26.03	2,089,974	-0.17(-0.65%)
Sep 22, 2005	26.20	26.39	26.01	26.20	1,576,321	+0.01(+0.03%)
Sep 21, 2005	26.38	26.50	26.01	26.19	1,888,602	-0.25(-0.95%)
Sep 20, 2005	26.80	27.03	26.43	26.44	1,900,855	-0.29(-1.07%)
Sep 19, 2005	26.87	27.22	26.64	26.73	1,284,678	-0.04(-0.17%)
Sep 16, 2005	26.88	27.12	26.69	26.77	2,915,239	-0.21(-0.76%)
Sep 15, 2005	28.21	28.30	26.94	26.98	4,471,368	-1.71(-5.97%)
Sep 14, 2005	28.71	28.82	28.56	28.69	1,325,522	-0.11(-0.37%)
Sep 13, 2005	28.54	29.00	28.53	28.80	1,481,721	+0.04(+0.16%)
Sep 12, 2005	28.54	28.99	28.45	28.75	1,449,361	+0.20(+0.69%)
Sep 09, 2005	28.22	28.70	28.13	28.56	1,658,672	+0.34(+1.21%)
Sep 08, 2005	28.10	28.33	27.99	28.21	1,222,225	-0.02(-0.06%)
Sep 07, 2005	28.08	28.25	27.89	28.23	1,194,194	+0.15(+0.54%)
Sep 06, 2005	27.35	28.15	27.25	28.08	2,637,103	+0.82(+2.99%)
Sep 02, 2005	27.20	27.54	27.11	27.26	1,127,386	+0.13(+0.50%)

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.