Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.09	34.90	32.44	33.88	214,542	-1.00(-2.87%)
Nov 29, 2005	35.86	35.90	34.66	34.88	90,005	-0.82(-2.30%)
Nov 28, 2005	35.50	36.18	35.50	35.70	81,037	-0.27(-0.75%)
Nov 25, 2005	35.95	36.15	35.64	35.97	64,264	+0.34(+0.95%)
Nov 23, 2005	35.20	35.90	35.20	35.63	79,133	+0.38(+1.08%)
Nov 22, 2005	35.69	35.75	34.85	35.25	150,844	-0.25(-0.70%)
Nov 21, 2005	35.21	35.72	35.00	35.50	241,283	+0.51(+1.46%)
Nov 18, 2005	34.20	35.00	34.16	34.99	191,600	+0.99(+2.91%)
Nov 17, 2005	32.66	34.00	32.45	34.00	179,023	+1.50(+4.62%)
Nov 16, 2005	32.40	32.92	32.29	32.50	132,899	+0.00(+0.00%)
Nov 15, 2005	33.50	33.70	32.09	32.50	63,418	-0.91(-2.72%)
Nov 14, 2005	33.27	33.60	33.03	33.41	69,422	+0.20(+0.60%)
Nov 11, 2005	33.18	33.61	33.07	33.21	77,426	+0.01(+0.03%)
Nov 10, 2005	33.23	33.41	33.01	33.20	259,025	+0.09(+0.27%)
Nov 09, 2005	33.48	33.86	33.11	33.11	119,364	-0.29(-0.87%)
Nov 08, 2005	33.32	33.99	32.65	33.40	133,426	+0.14(+0.42%)
Nov 07, 2005	32.11	34.96	32.11	33.26	635,305	+1.31(+4.10%)
Nov 04, 2005	32.24	32.45	31.60	31.95	313,501	-0.12(-0.37%)
Nov 03, 2005	31.41	32.20	31.24	32.07	340,646	+0.88(+2.82%)
Nov 02, 2005	29.03	31.42	29.03	31.19	273,039	+2.01(+6.89%)
Nov 01, 2005	29.11	29.40	28.68	29.18	36,151	-0.09(-0.31%)
Oct 31, 2005	29.13	29.47	28.99	29.27	142,221	+0.48(+1.67%)
Oct 28, 2005	29.15	29.29	28.79	28.79	53,017	-0.21(-0.72%)
Oct 27, 2005	29.25	29.39	28.75	29.00	243,642	-0.26(-0.89%)
Oct 26, 2005	29.46	29.69	29.25	29.26	151,433	+0.01(+0.03%)
Oct 25, 2005	29.06	29.25	28.72	29.25	139,615	+0.36(+1.25%)
Oct 24, 2005	28.66	29.12	28.60	28.89	121,582	+0.59(+2.08%)
Oct 21, 2005	27.96	28.41	27.80	28.30	90,599	+0.55(+1.98%)
Oct 20, 2005	27.73	28.53	27.09	27.75	128,123	-0.04(-0.14%)
Oct 19, 2005	27.42	27.79	27.01	27.79	128,842	+0.24(+0.87%)
Oct 18, 2005	27.23	27.58	26.85	27.55	134,026	+0.30(+1.10%)
Oct 17, 2005	26.86	27.36	26.80	27.25	183,096	+0.25(+0.93%)
Oct 14, 2005	27.45	27.45	26.83	27.00	143,387	-0.33(-1.21%)
Oct 13, 2005	27.20	27.39	26.87	27.33	94,413	+0.23(+0.85%)
Oct 12, 2005	27.06	27.25	26.06	27.10	203,555	-0.03(-0.11%)
Oct 11, 2005	27.14	27.25	26.83	27.13	83,531	+0.05(+0.18%)
Oct 10, 2005	28.08	28.08	26.98	27.08	116,317	-0.75(-2.69%)
Oct 07, 2005	27.60	28.27	27.60	27.83	85,511	+0.33(+1.20%)
Oct 06, 2005	27.82	28.75	27.10	27.50	113,768	-0.47(-1.68%)
Oct 05, 2005	28.27	28.38	27.80	27.97	136,463	-0.10(-0.36%)
Oct 04, 2005	28.78	28.92	28.07	28.07	209,259	-0.43(-1.51%)
Oct 03, 2005	28.02	28.76	28.00	28.50	136,639	+0.78(+2.81%)
Sep 30, 2005	26.90	27.91	26.75	27.72	152,941	+0.77(+2.86%)
Sep 29, 2005	27.40	27.40	26.79	26.95	208,703	-0.51(-1.86%)
Sep 28, 2005	28.40	28.41	27.46	27.46	163,702	-0.53(-1.89%)
Sep 27, 2005	28.84	29.00	27.90	27.99	206,407	-0.91(-3.15%)
Sep 26, 2005	26.93	29.20	26.90	28.90	388,148	+2.09(+7.80%)
Sep 23, 2005	26.81	27.30	25.60	26.81	307,717	+1.00(+3.87%)
Sep 22, 2005	25.81	27.03	25.05	25.81	692,335	-1.45(-5.32%)
Sep 21, 2005	28.65	29.00	26.69	27.26	427,170	-1.55(-5.38%)
Sep 20, 2005	28.99	29.80	28.45	28.81	148,369	-0.03(-0.10%)
Sep 19, 2005	28.01	29.15	27.95	28.84	208,229	+0.77(+2.74%)
Sep 16, 2005	28.34	28.34	27.92	28.07	96,073	-0.19(-0.67%)
Sep 15, 2005	28.54	28.73	28.08	28.26	103,476	-0.10(-0.35%)
Sep 14, 2005	28.15	28.80	27.99	28.36	226,400	+0.21(+0.75%)
Sep 13, 2005	28.00	28.61	26.75	28.15	284,191	+0.20(+0.72%)
Sep 12, 2005	27.50	28.82	27.50	27.95	177,726	+0.50(+1.82%)
Sep 09, 2005	26.66	27.50	26.66	27.45	119,960	+0.82(+3.10%)
Sep 08, 2005	27.23	27.44	26.47	26.62	110,819	-0.71(-2.62%)
Sep 07, 2005	26.98	27.48	26.42	27.34	138,699	+0.59(+2.21%)
Sep 06, 2005	26.08	27.25	25.83	26.75	102,427	+0.78(+3.00%)
Sep 02, 2005	25.00	26.00	24.98	25.97	189,543	+0.79(+3.14%)

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.