Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.40	34.70	34.00	34.40	5,852	+0.70(+2.08%)
Nov 29, 2005	33.70	33.70	33.70	33.70	0	+0.00(+0.00%)
Nov 28, 2005	33.70	34.00	33.70	33.70	4,740	+0.45(+1.35%)
Nov 25, 2005	33.25	33.90	33.25	33.25	742	-0.45(-1.34%)
Nov 23, 2005	33.70	33.70	32.90	33.70	51,724	+1.09(+3.34%)
Nov 22, 2005	32.61	32.90	32.55	32.61	5,865	-0.04(-0.12%)
Nov 21, 2005	32.65	33.05	32.65	32.65	849	+0.25(+0.77%)
Nov 18, 2005	32.40	32.95	32.40	32.40	5,675	+0.35(+1.09%)
Nov 17, 2005	32.05	32.25	31.85	32.05	19,346	+0.30(+0.94%)
Nov 16, 2005	31.75	32.20	31.75	31.75	5,006	-0.45(-1.40%)
Nov 15, 2005	32.20	32.40	32.20	32.20	791	-0.05(-0.16%)
Nov 14, 2005	32.25	32.35	31.95	32.25	3,762	-0.25(-0.77%)
Nov 11, 2005	32.50	32.50	32.45	32.50	5,259	-0.55(-1.66%)
Nov 10, 2005	33.05	33.10	32.50	33.05	68,720	+0.80(+2.48%)
Nov 09, 2005	32.25	32.65	32.15	32.25	30,278	-0.50(-1.53%)
Nov 08, 2005	33.15	32.75	32.75	32.75	5,048	-0.40(-1.21%)
Nov 07, 2005	33.15	33.15	32.15	33.15	12,667	-0.35(-1.04%)
Nov 04, 2005	33.50	33.65	33.00	33.50	30,677	-1.00(-2.90%)
Nov 03, 2005	34.50	34.50	33.50	34.50	50,069	+0.80(+2.37%)
Nov 02, 2005	33.70	33.75	32.50	33.70	61,696	+1.50(+4.66%)
Nov 01, 2005	32.20	32.60	32.20	32.20	4,798	+0.10(+0.31%)
Oct 31, 2005	31.25	32.60	32.10	32.10	1,600	+0.85(+2.72%)
Oct 28, 2005	31.25	31.70	31.25	31.25	700	-0.30(-0.95%)
Oct 27, 2005	31.55	32.05	31.55	31.55	1,863	-0.35(-1.10%)
Oct 26, 2005	31.90	31.90	31.90	31.90	0	+0.00(+0.00%)
Oct 25, 2005	31.90	31.90	31.50	31.90	395	+0.55(+1.75%)
Oct 24, 2005	31.35	31.35	30.95	31.35	14,458	+0.90(+2.96%)
Oct 21, 2005	30.45	30.90	30.45	30.45	873	-0.25(-0.81%)
Oct 20, 2005	30.70	30.85	30.70	30.70	5,085	+0.03(+0.10%)
Oct 19, 2005	30.67	30.75	30.25	30.67	10,136	-0.33(-1.06%)
Oct 18, 2005	31.00	31.30	31.00	31.00	900	-0.05(-0.16%)
Oct 17, 2005	31.05	31.45	31.00	31.05	1,345	-0.15(-0.48%)
Oct 14, 2005	31.20	31.65	31.20	31.20	8,063	-0.35(-1.11%)
Oct 13, 2005	32.00	31.55	31.00	31.55	520	-0.45(-1.41%)
Oct 12, 2005	32.00	32.80	32.00	32.00	1,546	-0.85(-2.59%)
Oct 11, 2005	32.85	33.30	32.85	32.85	2,727	+0.00(+0.00%)
Oct 10, 2005	32.70	32.85	32.50	32.85	1,016	+0.15(+0.46%)
Oct 07, 2005	32.70	33.15	32.70	32.70	19,490	-1.20(-3.54%)
Oct 06, 2005	33.90	33.90	33.90	33.90	0	+0.05(+0.15%)
Oct 05, 2005	33.85	33.85	33.85	33.85	0	+0.60(+1.80%)
Oct 04, 2005	33.25	33.25	33.25	33.25	0	+0.00(+0.00%)
Oct 03, 2005		33.45	33.25	33.25	6,811	+0.05(+0.15%)
Sep 30, 2005		33.20	32.90	33.20	1,383	+0.35(+1.07%)
Sep 29, 2005		33.15	32.75	32.85	26,499	-0.15(-0.45%)
Sep 28, 2005	33.00	33.00	32.40	33.00	52,899	+0.65(+2.01%)
Sep 27, 2005	32.35	32.60	32.35	32.35	3,240	+0.10(+0.31%)
Sep 26, 2005	32.25	32.65	32.20	32.25	87,204	+0.10(+0.31%)
Sep 23, 2005	32.15	32.15	31.85	32.15	9,347	-0.20(-0.62%)
Sep 22, 2005	32.35	32.35	31.95	32.35	12,234	-0.50(-1.52%)
Sep 21, 2005	32.85	32.85	32.85	32.85	0	+0.00(+0.00%)
Sep 20, 2005	32.85	33.40	32.85	32.85	5,045	-0.35(-1.05%)
Sep 19, 2005	33.20	33.65	33.20	33.20	2,452	-0.25(-0.75%)
Sep 16, 2005	33.45	33.45	32.90	33.45	35,925	+1.00(+3.08%)
Sep 15, 2005	32.45	32.50	32.15	32.45	3,251	+0.50(+1.56%)
Sep 14, 2005	31.95	32.15	31.90	31.95	27,148	-0.30(-0.93%)
Sep 13, 2005	32.25	32.25	32.10	32.25	3,015	-0.10(-0.31%)
Sep 12, 2005	32.35	32.40	32.20	32.35	8,055	+0.15(+0.47%)
Sep 09, 2005	32.20	32.45	32.20	32.20	1,220	+0.00(+0.00%)
Sep 08, 2005	32.20	32.35	32.20	32.20	11,625	-0.25(-0.77%)
Sep 07, 2005	32.45	32.50	32.20	32.45	5,336	+0.10(+0.31%)
Sep 06, 2005	32.35	32.35	31.85	32.35	18,390	+0.95(+3.03%)
Sep 02, 2005	31.40	31.70	31.40	31.40	1,971	+0.35(+1.13%)

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.