Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.07	26.09	25.50	25.52	19,215,048	-0.47(-1.82%)
Nov 29, 2005	25.93	26.14	25.89	25.99	15,416,616	+0.04(+0.15%)
Nov 28, 2005	25.93	26.12	25.85	25.95	17,018,670	+0.03(+0.10%)
Nov 25, 2005	26.01	26.01	25.85	25.93	5,658,899	+0.05(+0.21%)
Nov 23, 2005	25.49	26.01	25.44	25.87	17,961,794	+0.39(+1.52%)
Nov 22, 2005	25.13	25.52	25.03	25.48	17,239,162	+0.25(+1.00%)
Nov 21, 2005	25.35	25.39	25.20	25.23	15,939,741	-0.14(-0.55%)
Nov 18, 2005	25.35	25.44	25.10	25.37	22,312,880	+0.07(+0.26%)
Nov 17, 2005	25.15	25.35	25.15	25.30	14,365,568	+0.08(+0.32%)
Nov 16, 2005	25.29	25.32	24.98	25.22	16,427,792	+0.05(+0.21%)
Nov 15, 2005	25.44	25.52	25.12	25.17	15,030,792	-0.27(-1.05%)
Nov 14, 2005	25.38	25.50	25.34	25.44	13,079,489	-0.09(-0.34%)
Nov 11, 2005	25.57	25.61	25.34	25.52	12,285,057	-0.04(-0.16%)
Nov 10, 2005	25.18	25.62	25.14	25.57	24,977,522	+0.40(+1.59%)
Nov 09, 2005	24.92	25.17	24.82	25.16	16,970,854	+0.25(+1.02%)
Nov 08, 2005	24.98	25.07	24.85	24.91	11,695,229	-0.23(-0.90%)
Nov 07, 2005	24.90	25.17	24.94	25.14	12,923,900	+0.25(+0.99%)
Nov 04, 2005	24.75	24.91	24.72	24.89	16,904,002	+0.15(+0.59%)
Nov 03, 2005	24.86	25.01	24.67	24.74	15,533,232	-0.07(-0.30%)
Nov 02, 2005	24.58	25.01	24.48	24.82	19,419,202	+0.23(+0.95%)
Nov 01, 2005	24.54	24.68	24.40	24.58	28,812,378	+0.15(+0.63%)
Oct 31, 2005	24.35	24.55	24.28	24.43	23,327,504	+0.12(+0.49%)
Oct 28, 2005	24.16	24.34	24.02	24.31	18,512,650	+0.27(+1.14%)
Oct 27, 2005	24.08	24.22	23.98	24.04	15,173,190	-0.05(-0.19%)
Oct 26, 2005	23.82	24.27	23.77	24.08	24,214,418	+0.25(+1.06%)
Oct 25, 2005	23.85	23.96	23.69	23.83	16,325,116	-0.03(-0.11%)
Oct 24, 2005	23.52	23.88	23.52	23.86	21,579,754	+0.42(+1.79%)
Oct 21, 2005	23.20	23.48	23.20	23.44	22,954,120	+0.25(+1.09%)
Oct 20, 2005	23.28	23.42	22.98	23.18	27,822,036	+0.01(+0.06%)
Oct 19, 2005	22.78	23.18	22.62	23.17	29,042,464	+0.64(+2.84%)
Oct 18, 2005	22.67	22.78	22.51	22.53	13,156,983	-0.15(-0.68%)
Oct 17, 2005	22.82	22.90	22.54	22.68	12,695,913	-0.05(-0.23%)
Oct 14, 2005	22.67	22.81	22.52	22.74	16,736,721	+0.22(+0.98%)
Oct 13, 2005	22.00	22.54	21.96	22.52	19,491,300	+0.32(+1.44%)
Oct 12, 2005	22.12	22.36	22.02	22.20	23,153,328	-0.03(-0.12%)
Oct 11, 2005	22.34	22.46	22.09	22.22	15,248,436	-0.14(-0.63%)
Oct 10, 2005	22.68	22.72	22.36	22.36	9,742,427	-0.25(-1.12%)
Oct 07, 2005	22.60	22.73	22.51	22.62	14,873,854	+0.16(+0.71%)
Oct 06, 2005	22.36	22.67	22.30	22.46	18,860,850	+0.14(+0.63%)
Oct 05, 2005	22.50	22.58	22.32	22.32	15,217,408	-0.10(-0.45%)
Oct 04, 2005	22.68	22.87	22.42	22.42	16,604,516	-0.35(-1.52%)
Oct 03, 2005	22.64	22.97	22.52	22.76	21,913,116	+0.13(+0.56%)
Sep 30, 2005	22.84	22.88	22.54	22.64	15,789,249	-0.28(-1.22%)
Sep 29, 2005	22.58	22.94	22.35	22.92	15,891,326	+0.29(+1.27%)
Sep 28, 2005	22.61	22.86	22.52	22.63	13,248,418	+0.03(+0.12%)
Sep 27, 2005	22.72	22.78	22.51	22.60	13,092,829	-0.03(-0.12%)
Sep 26, 2005	22.85	22.85	22.61	22.63	14,762,934	-0.10(-0.44%)
Sep 23, 2005	22.75	22.87	22.62	22.73	14,412,485	-0.12(-0.53%)
Sep 22, 2005	22.62	22.94	22.54	22.85	12,154,201	+0.16(+0.71%)
Sep 21, 2005	22.88	22.92	22.63	22.69	15,809,185	-0.35(-1.51%)
Sep 20, 2005	23.03	23.32	22.98	23.04	18,812,286	-0.04(-0.17%)
Sep 19, 2005	23.27	23.32	22.96	23.08	15,301,798	-0.27(-1.14%)
Sep 16, 2005	22.84	23.35	22.83	23.34	29,315,118	+0.57(+2.52%)
Sep 15, 2005	22.92	22.96	22.72	22.77	9,909,557	-0.07(-0.32%)
Sep 14, 2005	22.95	23.01	22.80	22.84	12,196,471	+0.06(+0.26%)
Sep 13, 2005	22.95	23.01	22.78	22.78	19,530,872	-0.28(-1.21%)
Sep 12, 2005	23.21	23.28	23.02	23.06	14,560,728	-0.17(-0.72%)
Sep 09, 2005	23.10	23.28	23.09	23.23	13,651,179	+0.12(+0.52%)
Sep 08, 2005	23.31	23.31	23.02	23.11	13,707,689	-0.17(-0.72%)
Sep 07, 2005	23.28	23.29	23.10	23.28	15,306,894	+0.21(+0.93%)
Sep 06, 2005	22.85	23.08	22.85	23.06	10,915,188	+0.31(+1.35%)
Sep 02, 2005	22.87	22.96	22.73	22.76	10,634,439	+0.03(+0.15%)

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.