Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.18	30.55	29.54	29.93	8,241,213	-0.32(-1.05%)
Nov 29, 2005	31.18	31.55	30.13	30.25	10,165,258	-0.86(-2.77%)
Nov 28, 2005	31.81	32.05	30.80	31.11	14,001,585	-0.30(-0.97%)
Nov 25, 2005	31.08	31.57	31.08	31.42	10,460,980	+1.01(+3.33%)
Nov 23, 2005	29.88	30.95	29.88	30.41	12,044,986	+0.52(+1.74%)
Nov 22, 2005	29.26	29.98	28.92	29.88	8,167,886	+0.69(+2.36%)
Nov 21, 2005	28.49	29.21	28.49	29.20	5,781,645	+0.71(+2.48%)
Nov 18, 2005	28.11	28.63	28.07	28.49	6,644,959	+0.40(+1.41%)
Nov 17, 2005	28.26	28.42	27.87	28.09	6,403,063	+0.24(+0.85%)
Nov 16, 2005	27.71	27.87	27.30	27.85	7,612,542	+0.62(+2.28%)
Nov 15, 2005	28.39	28.39	27.10	27.23	16,721,098	-1.62(-5.61%)
Nov 14, 2005	29.12	29.52	28.70	28.85	5,137,986	-0.34(-1.15%)
Nov 11, 2005	29.64	29.68	28.90	29.19	3,819,405	-0.27(-0.93%)
Nov 10, 2005	29.04	29.56	28.50	29.46	5,079,648	+0.59(+2.04%)
Nov 09, 2005	29.17	29.32	28.77	28.87	4,059,205	-0.17(-0.58%)
Nov 08, 2005	29.82	29.82	28.88	29.04	8,196,411	-1.00(-3.33%)
Nov 07, 2005	30.15	30.37	29.97	30.04	5,825,963	-0.11(-0.35%)
Nov 04, 2005	29.77	30.25	29.74	30.14	8,953,524	+0.55(+1.84%)
Nov 03, 2005	28.76	29.71	28.76	29.60	12,744,082	+1.00(+3.49%)
Nov 02, 2005	27.74	28.63	27.58	28.60	7,972,404	+1.02(+3.69%)
Nov 01, 2005	27.46	27.61	27.09	27.58	7,240,915	+0.12(+0.43%)
Oct 31, 2005	26.61	27.81	26.61	27.46	9,154,808	+1.01(+3.80%)
Oct 28, 2005	26.46	26.83	26.09	26.46	7,789,814	+0.14(+0.54%)
Oct 27, 2005	26.99	26.99	26.25	26.32	6,025,958	-0.80(-2.95%)
Oct 26, 2005	27.47	27.70	26.99	27.12	5,292,213	-0.52(-1.89%)
Oct 25, 2005	28.14	28.17	27.35	27.64	5,650,141	-0.50(-1.79%)
Oct 24, 2005	27.31	28.20	27.31	28.14	6,719,897	+0.84(+3.07%)
Oct 21, 2005	27.80	27.82	27.04	27.30	7,390,952	+0.07(+0.27%)
Oct 20, 2005	26.63	27.68	26.61	27.23	11,508,013	+0.61(+2.28%)
Oct 19, 2005	26.09	26.63	25.81	26.62	7,313,919	+0.46(+1.76%)
Oct 18, 2005	26.73	26.90	26.14	26.16	6,021,606	-0.57(-2.14%)
Oct 17, 2005	26.81	26.98	26.46	26.73	6,762,925	-0.13(-0.49%)
Oct 14, 2005	26.17	26.95	26.17	26.86	7,750,814	+0.95(+3.66%)
Oct 13, 2005	25.35	25.94	25.31	25.91	6,513,617	+0.47(+1.85%)
Oct 12, 2005	26.22	26.37	25.23	25.44	11,413,898	-0.78(-2.96%)
Oct 11, 2005	25.86	26.44	25.86	26.22	4,446,464	+0.24(+0.93%)
Oct 10, 2005	26.33	26.48	25.96	25.97	4,878,041	-0.45(-1.71%)
Oct 07, 2005	26.30	26.68	26.14	26.43	5,908,313	+0.13(+0.50%)
Oct 06, 2005	25.75	26.40	25.60	26.30	11,779,239	+0.90(+3.54%)
Oct 05, 2005	25.88	25.97	25.40	25.40	5,755,860	-0.56(-2.18%)
Oct 04, 2005	26.47	26.74	25.96	25.96	4,560,563	-0.50(-1.90%)
Oct 03, 2005	26.81	26.86	26.28	26.46	6,197,106	-0.55(-2.02%)
Sep 30, 2005	26.93	27.33	26.83	27.01	4,956,524	+0.25(+0.95%)
Sep 29, 2005	26.68	26.80	26.06	26.76	5,903,640	-0.01(-0.02%)
Sep 28, 2005	27.17	27.34	26.58	26.76	7,474,431	-0.40(-1.46%)
Sep 27, 2005	27.27	27.34	26.79	27.16	6,760,508	+0.07(+0.25%)
Sep 26, 2005	26.99	27.30	26.68	27.09	11,256,126	+0.46(+1.72%)
Sep 23, 2005	26.73	27.27	26.19	26.63	10,820,198	+0.45(+1.71%)
Sep 22, 2005	26.19	26.37	25.24	26.19	9,818,128	+0.74(+2.93%)
Sep 21, 2005	25.76	25.81	25.07	25.44	12,490,583	-0.32(-1.23%)
Sep 20, 2005	26.73	26.81	25.65	25.76	13,898,445	-0.45(-1.73%)
Sep 19, 2005	27.41	27.53	26.02	26.21	13,883,296	-1.20(-4.37%)
Sep 16, 2005	27.50	27.74	27.40	27.41	12,189,382	-0.08(-0.29%)
Sep 15, 2005	27.91	28.08	27.36	27.49	8,089,081	-0.35(-1.25%)
Sep 14, 2005	28.12	28.27	27.77	27.84	19,068,018	+0.04(+0.16%)
Sep 13, 2005	28.80	29.12	27.72	27.79	47,022,680	-3.46(-11.06%)
Sep 12, 2005	30.23	31.44	29.79	31.25	13,148,423	+0.97(+3.22%)
Sep 09, 2005	30.09	30.33	29.80	30.27	7,018,358	+0.60(+2.03%)
Sep 08, 2005	29.56	30.19	29.44	29.67	7,067,672	+0.04(+0.13%)
Sep 07, 2005	29.34	30.05	29.30	29.64	6,663,814	+0.34(+1.17%)
Sep 06, 2005	28.77	29.42	28.75	29.29	5,619,038	+0.68(+2.36%)
Sep 02, 2005	29.17	29.33	28.56	28.62	4,036,321	-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.