Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.28	26.85	26.10	26.45	7,375,084	+0.03(+0.11%)
Nov 29, 2005	27.02	27.02	26.37	26.42	9,056,047	-0.62(-2.28%)
Nov 28, 2005	28.36	28.36	26.97	27.03	9,974,802	-1.25(-4.43%)
Nov 25, 2005	28.25	28.31	27.88	28.29	3,345,922	+0.07(+0.26%)
Nov 23, 2005	27.99	28.42	27.96	28.21	4,048,991	+0.17(+0.62%)
Nov 22, 2005	27.69	28.20	27.69	28.04	6,635,488	-0.18(-0.63%)
Nov 21, 2005	28.17	28.37	27.99	28.22	3,808,605	-0.09(-0.30%)
Nov 18, 2005	28.26	28.39	27.92	28.30	4,389,914	+0.18(+0.63%)
Nov 17, 2005	27.88	28.20	27.62	28.12	4,937,480	+0.34(+1.22%)
Nov 16, 2005	27.54	27.96	27.45	27.79	6,091,402	+0.53(+1.94%)
Nov 15, 2005	28.62	28.63	26.82	27.26	16,531,321	-1.58(-5.48%)
Nov 14, 2005	28.54	29.08	28.52	28.84	7,345,340	-0.30(-1.03%)
Nov 11, 2005	29.09	29.44	28.84	29.14	7,066,166	+0.90(+3.18%)
Nov 10, 2005	27.65	28.31	27.33	28.24	8,124,073	+0.41(+1.47%)
Nov 09, 2005	28.11	28.15	27.69	27.83	4,316,164	+0.12(+0.44%)
Nov 08, 2005	27.88	27.91	27.60	27.71	4,125,177	-0.25(-0.88%)
Nov 07, 2005	28.10	28.25	27.61	27.96	5,273,707	-0.14(-0.51%)
Nov 04, 2005	28.17	28.18	27.50	28.10	4,617,603	+0.03(+0.12%)
Nov 03, 2005	28.71	30.06	27.97	28.07	10,322,161	+0.39(+1.39%)
Nov 02, 2005	27.46	28.14	27.46	27.68	6,895,356	+0.33(+1.22%)
Nov 01, 2005	27.45	27.57	27.17	27.35	5,847,015	-0.32(-1.16%)
Oct 31, 2005	26.73	27.83	26.68	27.67	13,676,955	+1.46(+5.57%)
Oct 28, 2005	25.58	26.47	25.52	26.21	9,554,213	+1.02(+4.06%)
Oct 27, 2005	26.24	26.33	25.08	25.19	9,540,646	-1.06(-4.03%)
Oct 26, 2005	26.47	26.73	26.19	26.24	5,019,058	-0.39(-1.45%)
Oct 25, 2005	27.03	27.25	26.48	26.63	5,490,785	-0.40(-1.49%)
Oct 24, 2005	26.91	27.05	26.68	27.03	6,232,294	-0.08(-0.30%)
Oct 21, 2005	27.52	27.55	26.95	27.11	5,678,815	-0.23(-0.84%)
Oct 20, 2005	27.31	28.74	27.12	27.34	7,407,959	-0.04(-0.15%)
Oct 19, 2005	26.96	27.42	26.33	27.38	6,091,750	+0.29(+1.08%)
Oct 18, 2005	27.43	27.46	26.93	27.09	4,453,925	-0.48(-1.75%)
Oct 17, 2005	27.31	27.57	26.90	27.57	3,422,630	+0.21(+0.76%)
Oct 14, 2005	26.85	27.60	26.85	27.37	5,912,243	+0.52(+1.93%)
Oct 13, 2005	26.45	26.93	26.20	26.85	4,132,308	+0.36(+1.35%)
Oct 12, 2005	26.73	26.73	26.00	26.49	5,771,525	-0.29(-1.09%)
Oct 11, 2005	27.26	27.52	26.77	26.79	4,754,320	-0.47(-1.71%)
Oct 10, 2005	27.66	27.81	27.22	27.25	3,679,019	-0.39(-1.41%)
Oct 07, 2005	27.43	27.72	27.29	27.64	4,150,050	+0.48(+1.76%)
Oct 06, 2005	27.74	28.05	26.74	27.16	8,374,373	-0.17(-0.63%)
Oct 05, 2005	27.62	27.83	27.32	27.34	4,576,031	-0.32(-1.14%)
Oct 04, 2005	28.03	28.17	27.60	27.65	5,376,158	-0.40(-1.41%)
Oct 03, 2005	28.80	28.82	27.93	28.05	6,300,653	-0.80(-2.77%)
Sep 30, 2005	28.49	28.99	28.44	28.85	4,430,443	+0.25(+0.88%)
Sep 29, 2005	28.18	28.89	28.00	28.60	6,019,565	+0.39(+1.39%)
Sep 28, 2005	28.33	28.50	27.99	28.20	4,996,619	-0.13(-0.45%)
Sep 27, 2005	28.29	28.50	27.98	28.33	3,844,784	+0.10(+0.37%)
Sep 26, 2005	28.54	28.81	28.03	28.23	6,309,002	+0.06(+0.20%)
Sep 23, 2005	28.44	28.77	28.12	28.17	6,556,171	-0.18(-0.63%)
Sep 22, 2005	27.82	28.48	27.58	28.35	7,899,515	+0.63(+2.26%)
Sep 21, 2005	28.40	28.52	27.52	27.72	12,856,303	-0.97(-3.37%)
Sep 20, 2005	29.61	29.63	28.39	28.69	9,604,830	-0.90(-3.03%)
Sep 19, 2005	29.58	30.29	29.50	29.58	4,522,631	-0.63(-2.07%)
Sep 16, 2005	29.95	30.26	29.79	30.21	7,093,126	+0.44(+1.47%)
Sep 15, 2005	30.02	30.41	29.68	29.77	3,716,416	-0.16(-0.54%)
Sep 14, 2005	30.82	30.97	29.93	29.94	3,773,816	-0.74(-2.42%)
Sep 13, 2005	31.11	31.11	30.63	30.68	4,066,037	-0.44(-1.42%)
Sep 12, 2005	30.90	31.18	30.64	31.12	5,873,454	+0.79(+2.62%)
Sep 09, 2005	30.81	30.82	30.15	30.33	5,043,409	-0.34(-1.11%)
Sep 08, 2005	30.11	30.72	30.11	30.67	6,296,652	+0.37(+1.21%)
Sep 07, 2005	29.78	30.34	29.61	30.30	6,160,109	+0.44(+1.48%)
Sep 06, 2005	29.69	30.13	29.64	29.86	5,290,579	+0.42(+1.43%)
Sep 02, 2005	29.69	29.87	29.32	29.44	5,255,269	-0.10(-0.35%)

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.