Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.20	29.75	29.01	29.32	1,362,458	+0.25(+0.85%)
Nov 29, 2005	29.15	29.28	28.92	29.08	648,932	+0.02(+0.08%)
Nov 28, 2005	28.76	29.33	28.67	29.05	1,329,366	+0.70(+2.48%)
Nov 25, 2005	28.36	28.44	28.18	28.35	144,731	-0.14(-0.48%)
Nov 23, 2005	27.61	28.57	27.53	28.48	791,215	+0.77(+2.77%)
Nov 22, 2005	28.11	28.16	27.65	27.72	902,268	-0.42(-1.50%)
Nov 21, 2005	27.80	28.16	27.44	28.14	442,698	+0.36(+1.29%)
Nov 18, 2005	27.56	28.16	27.52	27.78	944,678	+0.22(+0.81%)
Nov 17, 2005	27.50	27.73	27.36	27.56	476,137	+0.15(+0.55%)
Nov 16, 2005	27.35	27.51	26.90	27.41	503,072	+0.13(+0.47%)
Nov 15, 2005	27.53	27.72	26.80	27.28	901,252	-0.30(-1.10%)
Nov 14, 2005	27.51	27.89	27.50	27.58	818,556	-0.56(-1.99%)
Nov 11, 2005	28.25	28.36	27.94	28.14	484,324	-0.15(-0.54%)
Nov 10, 2005	28.41	28.52	27.96	28.29	694,243	-0.13(-0.45%)
Nov 09, 2005	28.17	28.58	28.16	28.42	664,184	+0.27(+0.96%)
Nov 08, 2005	27.92	28.31	27.90	28.15	1,648,881	-0.73(-2.52%)
Nov 07, 2005	28.76	29.38	28.60	28.88	1,591,313	+0.12(+0.42%)
Nov 04, 2005	28.36	28.76	28.30	28.76	573,819	+0.32(+1.12%)
Nov 03, 2005	28.13	28.72	28.11	28.44	877,078	+0.39(+1.40%)
Nov 02, 2005	27.47	28.25	27.44	28.05	1,138,649	+0.54(+1.97%)
Nov 01, 2005	27.33	27.75	27.05	27.50	835,473	+0.09(+0.32%)
Oct 31, 2005	26.98	27.80	26.88	27.41	1,349,188	+0.45(+1.66%)
Oct 28, 2005	26.29	27.13	26.24	26.97	774,125	+0.81(+3.08%)
Oct 27, 2005	26.71	26.82	26.12	26.16	744,775	-0.63(-2.36%)
Oct 26, 2005	27.42	27.48	26.69	26.79	1,221,229	-0.85(-3.09%)
Oct 25, 2005	27.56	28.17	27.27	27.65	1,018,830	-0.07(-0.26%)
Oct 24, 2005	27.55	28.32	27.45	27.72	1,081,138	+0.33(+1.20%)
Oct 21, 2005	27.32	27.78	26.87	27.39	2,588,373	-0.05(-0.17%)
Oct 20, 2005	27.59	28.09	27.33	27.44	1,839,215	-0.42(-1.52%)
Oct 19, 2005	26.66	28.16	26.40	27.86	6,738,894	+3.11(+12.55%)
Oct 18, 2005	25.43	25.44	24.66	24.75	937,314	-0.60(-2.36%)
Oct 17, 2005	25.55	25.77	25.09	25.35	829,321	-0.22(-0.87%)
Oct 14, 2005	25.05	25.63	24.82	25.58	1,131,103	+0.60(+2.40%)
Oct 13, 2005	25.16	25.26	24.68	24.98	1,547,427	+0.35(+1.43%)
Oct 12, 2005	24.84	25.18	24.48	24.63	1,080,831	-0.18(-0.71%)
Oct 11, 2005	25.55	25.55	24.66	24.80	1,649,391	-0.68(-2.66%)
Oct 10, 2005	25.58	25.69	25.27	25.48	630,083	+0.02(+0.09%)
Oct 07, 2005	25.68	25.92	25.17	25.46	1,038,609	-0.10(-0.37%)
Oct 06, 2005	25.10	25.98	25.01	25.55	1,518,550	+0.47(+1.88%)
Oct 05, 2005	24.88	25.25	24.77	25.08	2,006,596	+0.34(+1.39%)
Oct 04, 2005	24.77	25.17	24.51	24.74	695,063	-0.14(-0.55%)
Oct 03, 2005	25.02	25.13	24.72	24.87	821,999	-0.08(-0.32%)
Sep 30, 2005	24.47	25.08	24.46	24.95	1,067,345	+0.35(+1.43%)
Sep 29, 2005	24.83	24.92	24.40	24.60	1,446,811	-0.28(-1.12%)
Sep 28, 2005	24.87	25.21	24.85	24.88	794,884	-0.21(-0.83%)
Sep 27, 2005	25.46	25.64	25.08	25.09	735,541	-0.46(-1.78%)
Sep 26, 2005	25.64	26.00	25.30	25.55	995,839	+0.15(+0.60%)
Sep 23, 2005	25.39	26.15	24.94	25.39	2,468,210	+0.63(+2.55%)
Sep 22, 2005	24.76	24.92	23.42	24.76	2,730,385	+0.96(+4.03%)
Sep 21, 2005	24.51	24.52	23.40	23.80	4,202,553	-0.80(-3.25%)
Sep 20, 2005	25.30	25.63	24.34	24.60	2,486,115	-0.63(-2.50%)
Sep 19, 2005	26.06	26.06	25.04	25.23	790,983	-0.77(-2.98%)
Sep 16, 2005	25.54	26.06	25.54	26.01	1,118,234	+0.47(+1.85%)
Sep 15, 2005	25.35	25.56	25.11	25.54	689,512	+0.22(+0.88%)
Sep 14, 2005	26.20	26.20	25.30	25.31	1,476,863	-0.78(-3.00%)
Sep 13, 2005	25.90	26.34	25.74	26.10	1,029,904	+0.11(+0.43%)
Sep 12, 2005	25.78	26.12	25.64	25.98	650,957	+0.13(+0.49%)
Sep 09, 2005	25.30	25.94	25.27	25.86	879,091	+0.66(+2.60%)
Sep 08, 2005	25.68	25.68	25.15	25.20	533,209	-0.58(-2.26%)
Sep 07, 2005	25.69	25.95	25.51	25.78	916,714	+0.15(+0.59%)
Sep 06, 2005	24.81	25.82	24.71	25.63	1,931,727	+0.93(+3.75%)
Sep 02, 2005	24.34	24.79	24.31	24.71	1,284,660	+0.39(+1.61%)

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.