Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.18	24.22	24.02	24.08	3,685,953	-0.18(-0.74%)
Nov 29, 2005	24.47	24.47	24.17	24.26	2,340,536	+0.24(+0.99%)
Nov 28, 2005	24.17	24.18	23.90	24.03	2,834,905	-0.04(-0.16%)
Nov 25, 2005	24.09	24.20	23.90	24.07	1,641,380	-0.45(-1.82%)
Nov 23, 2005	24.51	24.58	24.41	24.51	1,454,705	+0.11(+0.44%)
Nov 22, 2005	24.07	24.41	24.04	24.41	3,237,069	+0.52(+2.18%)
Nov 21, 2005	23.95	24.03	23.80	23.89	9,972,800	-0.37(-1.52%)
Nov 18, 2005	25.20	25.25	23.99	24.25	11,722,646	-1.03(-4.09%)
Nov 17, 2005	25.18	25.36	25.10	25.29	1,639,116	+0.10(+0.40%)
Nov 16, 2005	25.18	25.23	25.04	25.19	1,679,250	-0.23(-0.92%)
Nov 15, 2005	25.75	25.65	25.41	25.42	2,593,072	-0.33(-1.28%)
Nov 14, 2005	25.90	25.94	25.69	25.75	2,017,405	-0.26(-0.99%)
Nov 11, 2005	26.08	26.12	25.95	26.01	2,562,817	+0.08(+0.30%)
Nov 10, 2005	26.08	26.14	25.87	25.93	2,955,925	+0.09(+0.34%)
Nov 09, 2005	25.69	25.88	25.62	25.84	1,563,993	+0.05(+0.19%)
Nov 08, 2005	25.82	25.86	25.71	25.79	1,726,588	-0.13(-0.49%)
Nov 07, 2005	25.58	25.97	25.77	25.92	2,537,707	+0.35(+1.37%)
Nov 04, 2005	25.60	25.65	25.34	25.57	2,032,636	+0.10(+0.38%)
Nov 03, 2005	25.44	25.65	25.31	25.47	2,892,739	+0.23(+0.90%)
Nov 02, 2005	24.99	25.27	24.99	25.25	2,061,656	+0.04(+0.15%)
Nov 01, 2005	25.25	25.28	25.10	25.21	4,420,921	-0.05(-0.21%)
Oct 31, 2005	25.46	25.52	25.15	25.26	6,065,800	-0.19(-0.76%)
Oct 28, 2005	25.55	25.63	25.32	25.45	6,032,870	+0.51(+2.05%)
Oct 27, 2005	25.11	25.36	24.88	24.94	5,411,101	+0.96(+4.01%)
Oct 26, 2005	24.25	24.32	23.96	23.98	2,532,150	-0.21(-0.86%)
Oct 25, 2005	24.40	24.45	24.18	24.19	2,828,731	-0.58(-2.35%)
Oct 24, 2005	24.53	24.77	24.53	24.77	1,780,923	+0.53(+2.18%)
Oct 21, 2005	24.64	24.72	24.25	24.25	2,148,098	-0.31(-1.25%)
Oct 20, 2005	24.56	24.79	24.54	24.55	2,337,037	-0.74(-2.92%)
Oct 19, 2005	25.00	25.31	24.98	25.29	2,416,070	+0.42(+1.68%)
Oct 18, 2005	24.74	25.02	24.62	24.87	1,736,261	+0.22(+0.91%)
Oct 17, 2005	24.73	24.76	24.60	24.65	2,090,264	-0.46(-1.82%)
Oct 14, 2005	25.04	25.19	24.91	25.11	2,274,057	+0.59(+2.40%)
Oct 13, 2005	24.48	24.65	24.36	24.52	2,398,164	-0.13(-0.53%)
Oct 12, 2005	24.80	24.87	24.58	24.65	2,129,369	+0.29(+1.20%)
Oct 11, 2005	24.59	24.65	24.30	24.36	2,833,053	-0.41(-1.67%)
Oct 10, 2005	24.82	24.88	24.70	24.77	1,473,023	-0.34(-1.37%)
Oct 07, 2005	25.05	25.17	24.95	25.11	2,390,961	+0.14(+0.56%)
Oct 06, 2005	25.16	25.20	24.85	24.97	3,243,861	+0.22(+0.88%)
Oct 05, 2005	25.04	25.11	24.76	24.76	1,273,176	-0.11(-0.45%)
Oct 04, 2005	24.94	25.04	24.86	24.87	1,041,839	-0.04(-0.18%)
Oct 03, 2005	25.13	25.18	24.83	24.91	2,587,721	-0.00(-0.02%)
Sep 30, 2005	24.86	24.95	24.73	24.92	2,104,877	+0.20(+0.81%)
Sep 29, 2005	24.54	24.73	24.50	24.72	2,184,733	-0.02(-0.10%)
Sep 28, 2005	24.57	24.77	24.54	24.74	1,395,842	+0.05(+0.22%)
Sep 27, 2005	24.78	24.81	24.58	24.69	1,488,253	-0.20(-0.80%)
Sep 26, 2005	24.78	24.94	24.75	24.89	2,692,069	+0.27(+1.09%)
Sep 23, 2005	24.62	24.68	24.52	24.62	2,149,745	+0.44(+1.83%)
Sep 22, 2005	24.14	24.25	24.04	24.18	1,204,227	+0.05(+0.22%)
Sep 21, 2005	24.25	24.27	24.07	24.12	1,379,788	-0.09(-0.38%)
Sep 20, 2005	24.36	24.41	24.17	24.22	1,783,599	-0.08(-0.32%)
Sep 19, 2005	24.35	24.38	24.25	24.29	2,015,964	+0.17(+0.71%)
Sep 16, 2005	24.18	24.18	23.97	24.12	1,942,282	+0.01(+0.06%)
Sep 15, 2005	24.17	24.18	24.05	24.11	1,252,800	-0.18(-0.76%)
Sep 14, 2005	24.44	24.47	24.19	24.29	1,964,305	+0.20(+0.85%)
Sep 13, 2005	24.28	24.28	24.07	24.09	1,926,023	-0.32(-1.31%)
Sep 12, 2005	24.28	24.56	24.25	24.41	1,813,030	-0.15(-0.61%)
Sep 09, 2005	24.50	24.64	24.48	24.56	4,270,264	+0.23(+0.96%)
Sep 08, 2005	24.54	24.59	24.23	24.33	2,623,944	-0.20(-0.83%)
Sep 07, 2005	24.46	24.60	24.41	24.53	2,535,443	+0.14(+0.58%)
Sep 06, 2005	24.39	24.57	24.35	24.39	1,991,061	+0.29(+1.19%)
Sep 02, 2005	24.04	24.20	24.01	24.10	1,174,796	+0.08(+0.32%)

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.