Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.20	30.58	29.57	29.96	8,234,504	-0.32(-1.05%)
Nov 29, 2005	31.21	31.58	30.15	30.27	10,156,984	-0.86(-2.77%)
Nov 28, 2005	31.83	32.08	30.83	31.14	13,990,188	-0.30(-0.97%)
Nov 25, 2005	31.11	31.60	31.11	31.44	10,452,465	+1.01(+3.33%)
Nov 23, 2005	29.91	30.98	29.91	30.43	12,035,181	+0.52(+1.74%)
Nov 22, 2005	29.28	30.00	28.94	29.91	8,161,238	+0.69(+2.36%)
Nov 21, 2005	28.52	29.23	28.52	29.22	5,776,938	+0.71(+2.48%)
Nov 18, 2005	28.13	28.65	28.09	28.51	6,639,550	+0.40(+1.41%)
Nov 17, 2005	28.29	28.44	27.89	28.11	6,397,851	+0.24(+0.85%)
Nov 16, 2005	27.73	27.90	27.32	27.88	7,606,345	+0.62(+2.28%)
Nov 15, 2005	28.41	28.41	27.12	27.26	16,707,487	-1.62(-5.61%)
Nov 14, 2005	29.14	29.55	28.72	28.88	5,133,804	-0.34(-1.15%)
Nov 11, 2005	29.67	29.70	28.93	29.21	3,816,296	-0.27(-0.93%)
Nov 10, 2005	29.06	29.58	28.52	29.49	5,075,513	+0.59(+2.04%)
Nov 09, 2005	29.19	29.34	28.80	28.90	4,055,901	-0.17(-0.58%)
Nov 08, 2005	29.84	29.84	28.90	29.06	8,189,739	-1.00(-3.33%)
Nov 07, 2005	30.18	30.40	30.00	30.06	5,821,220	-0.11(-0.35%)
Nov 04, 2005	29.80	30.27	29.76	30.17	8,946,236	+0.55(+1.84%)
Nov 03, 2005	28.78	29.73	28.78	29.62	12,733,708	+1.00(+3.49%)
Nov 02, 2005	27.76	28.65	27.60	28.62	7,965,914	+1.02(+3.69%)
Nov 01, 2005	27.49	27.64	27.11	27.60	7,235,021	+0.12(+0.43%)
Oct 31, 2005	26.64	27.83	26.64	27.49	9,147,356	+1.01(+3.80%)
Oct 28, 2005	26.49	26.85	26.11	26.48	7,783,473	+0.14(+0.54%)
Oct 27, 2005	27.01	27.01	26.27	26.34	6,021,052	-0.80(-2.95%)
Oct 26, 2005	27.49	27.72	27.01	27.14	5,287,905	-0.52(-1.89%)
Oct 25, 2005	28.16	28.19	27.37	27.66	5,645,542	-0.50(-1.79%)
Oct 24, 2005	27.33	28.22	27.33	28.16	6,714,427	+0.84(+3.07%)
Oct 21, 2005	27.82	27.85	27.06	27.32	7,384,936	+0.07(+0.27%)
Oct 20, 2005	26.65	27.70	26.64	27.25	11,498,645	+0.61(+2.28%)
Oct 19, 2005	26.11	26.65	25.83	26.64	7,307,966	+0.46(+1.76%)
Oct 18, 2005	26.75	26.92	26.16	26.18	6,016,705	-0.57(-2.14%)
Oct 17, 2005	26.83	27.00	26.49	26.75	6,757,420	-0.13(-0.49%)
Oct 14, 2005	26.19	26.97	26.19	26.88	7,744,505	+0.95(+3.66%)
Oct 13, 2005	25.37	25.96	25.33	25.93	6,508,315	+0.47(+1.85%)
Oct 12, 2005	26.24	26.39	25.25	25.46	11,404,607	-0.78(-2.96%)
Oct 11, 2005	25.88	26.46	25.88	26.24	4,442,845	+0.24(+0.93%)
Oct 10, 2005	26.36	26.51	25.98	26.00	4,874,070	-0.45(-1.71%)
Oct 07, 2005	26.32	26.70	26.16	26.45	5,903,504	+0.13(+0.50%)
Oct 06, 2005	25.77	26.42	25.62	26.32	11,769,651	+0.90(+3.54%)
Oct 05, 2005	25.90	25.99	25.42	25.42	5,751,174	-0.57(-2.17%)
Oct 04, 2005	26.49	26.77	25.98	25.98	4,556,851	-0.50(-1.90%)
Oct 03, 2005	26.83	26.88	26.30	26.49	6,192,061	-0.55(-2.02%)
Sep 30, 2005	26.95	27.36	26.85	27.03	4,952,489	+0.25(+0.95%)
Sep 29, 2005	26.70	26.82	26.08	26.78	5,898,834	-0.01(-0.02%)
Sep 28, 2005	27.19	27.36	26.60	26.78	7,468,347	-0.40(-1.46%)
Sep 27, 2005	27.29	27.36	26.82	27.18	6,755,005	+0.07(+0.25%)
Sep 26, 2005	27.01	27.32	26.70	27.11	11,246,963	+0.46(+1.72%)
Sep 23, 2005	26.75	27.29	26.21	26.65	10,811,390	+0.45(+1.71%)
Sep 22, 2005	26.21	26.39	25.26	26.21	9,810,136	+0.75(+2.93%)
Sep 21, 2005	25.78	25.83	25.09	25.46	12,480,416	-0.32(-1.23%)
Sep 20, 2005	26.75	26.83	25.67	25.78	13,887,132	-0.45(-1.73%)
Sep 19, 2005	27.44	27.55	26.04	26.23	13,871,995	-1.20(-4.37%)
Sep 16, 2005	27.52	27.76	27.42	27.43	12,179,460	-0.08(-0.29%)
Sep 15, 2005	27.93	28.10	27.38	27.51	8,082,497	-0.35(-1.25%)
Sep 14, 2005	28.14	28.29	27.79	27.86	19,052,496	+0.04(+0.16%)
Sep 13, 2005	28.82	29.14	27.74	27.82	46,984,404	-3.46(-11.06%)
Sep 12, 2005	30.26	31.46	29.82	31.27	13,137,721	+0.97(+3.22%)
Sep 09, 2005	30.12	30.36	29.83	30.30	7,012,645	+0.60(+2.03%)
Sep 08, 2005	29.59	30.22	29.47	29.70	7,061,919	+0.04(+0.13%)
Sep 07, 2005	29.37	30.08	29.32	29.66	6,658,390	+0.34(+1.17%)
Sep 06, 2005	28.79	29.45	28.78	29.32	5,614,464	+0.68(+2.36%)
Sep 02, 2005	29.19	29.35	28.58	28.64	4,033,036	-0.53(-1.83%)

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.