Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.19	28.31	27.58	27.63	4,129,870	-0.61(-2.18%)
Nov 29, 2005	28.29	28.40	28.21	28.24	2,282,515	-0.12(-0.42%)
Nov 28, 2005	28.29	28.39	28.25	28.36	2,124,434	+0.04(+0.13%)
Nov 25, 2005	28.38	28.39	28.21	28.32	455,896	+0.02(+0.07%)
Nov 23, 2005	28.21	28.34	28.08	28.30	1,978,158	+0.09(+0.33%)
Nov 22, 2005	28.12	28.25	28.11	28.21	2,414,275	+0.09(+0.33%)
Nov 21, 2005	27.90	28.20	27.90	28.12	1,979,594	+0.18(+0.63%)
Nov 18, 2005	27.95	28.01	27.81	27.94	1,994,269	+0.20(+0.72%)
Nov 17, 2005	27.75	27.77	27.52	27.74	2,826,305	+0.17(+0.61%)
Nov 16, 2005	27.88	27.88	27.57	27.57	1,929,984	-0.24(-0.86%)
Nov 15, 2005	28.02	28.05	27.71	27.81	2,175,799	-0.21(-0.76%)
Nov 14, 2005	28.10	28.12	27.92	28.02	1,405,655	-0.11(-0.38%)
Nov 11, 2005	28.06	28.17	27.81	28.13	991,392	+0.02(+0.09%)
Nov 10, 2005	27.74	28.15	27.67	28.10	2,021,866	+0.42(+1.52%)
Nov 09, 2005	27.43	27.75	27.43	27.68	1,789,132	+0.13(+0.48%)
Nov 08, 2005	27.66	27.66	27.48	27.55	1,528,961	-0.11(-0.39%)
Nov 07, 2005	27.52	27.81	27.53	27.66	1,911,799	+0.14(+0.50%)
Nov 04, 2005	27.61	27.68	27.51	27.52	2,493,395	-0.09(-0.34%)
Nov 03, 2005	27.80	27.80	27.46	27.61	2,994,116	-0.12(-0.43%)
Nov 02, 2005	27.86	27.87	27.58	27.73	3,339,787	-0.28(-1.01%)
Nov 01, 2005	27.69	28.11	27.69	28.02	5,031,455	+0.33(+1.18%)
Oct 31, 2005	28.21	28.37	27.27	27.69	11,615,481	-1.44(-4.93%)
Oct 28, 2005	28.97	29.16	28.91	29.13	1,726,761	+0.37(+1.29%)
Oct 27, 2005	28.93	28.94	28.67	28.76	1,209,769	-0.16(-0.56%)
Oct 26, 2005	29.13	29.28	28.86	28.92	2,112,471	-0.16(-0.56%)
Oct 25, 2005	28.99	29.11	28.75	29.08	1,229,868	+0.01(+0.04%)
Oct 24, 2005	28.94	29.14	28.84	29.07	1,283,625	+0.18(+0.61%)
Oct 21, 2005	28.76	28.92	28.61	28.89	2,403,747	+0.25(+0.88%)
Oct 20, 2005	28.79	28.91	28.57	28.64	1,652,905	-0.25(-0.87%)
Oct 19, 2005	28.79	28.89	28.50	28.89	1,477,756	+0.02(+0.09%)
Oct 18, 2005	28.85	29.09	28.76	28.87	1,431,497	+0.03(+0.11%)
Oct 17, 2005	28.78	28.87	28.59	28.84	1,715,276	+0.12(+0.41%)
Oct 14, 2005	28.58	28.81	28.37	28.72	1,639,665	+0.14(+0.50%)
Oct 13, 2005	28.52	28.80	28.42	28.57	1,839,220	-0.07(-0.24%)
Oct 12, 2005	28.86	28.93	28.59	28.64	1,392,096	-0.01(-0.04%)
Oct 11, 2005	28.62	28.79	28.61	28.66	1,337,063	+0.04(+0.15%)
Oct 10, 2005	28.72	28.94	28.50	28.61	1,571,711	+0.02(+0.07%)
Oct 07, 2005	28.85	28.85	28.40	28.59	1,333,075	-0.13(-0.46%)
Oct 06, 2005	28.80	28.89	28.57	28.72	1,982,625	+0.03(+0.11%)
Oct 05, 2005	28.85	28.90	28.69	28.69	1,414,747	-0.21(-0.74%)
Oct 04, 2005	29.04	29.26	28.91	28.91	1,775,094	-0.05(-0.17%)
Oct 03, 2005	28.88	29.01	28.80	28.96	1,850,545	+0.04(+0.13%)
Sep 30, 2005	28.68	29.46	28.81	28.92	2,862,356	+0.24(+0.83%)
Sep 29, 2005	28.52	28.71	28.33	28.68	2,318,406	+0.24(+0.84%)
Sep 28, 2005	28.41	28.91	28.35	28.44	1,627,542	+0.04(+0.13%)
Sep 27, 2005	27.88	28.63	27.80	28.40	4,015,976	+0.68(+2.44%)
Sep 26, 2005	27.92	28.05	27.71	27.73	3,574,754	+0.11(+0.39%)
Sep 23, 2005	27.59	27.68	27.41	27.62	2,099,390	+0.14(+0.52%)
Sep 22, 2005	27.63	27.77	27.22	27.48	2,580,491	-0.05(-0.18%)
Sep 21, 2005	27.82	27.87	27.49	27.53	2,843,054	-0.46(-1.66%)
Sep 20, 2005	28.05	28.10	27.87	27.99	2,456,068	-0.01(-0.04%)
Sep 19, 2005	28.00	28.21	27.88	28.00	2,837,950	-0.21(-0.73%)
Sep 16, 2005	28.53	28.71	28.20	28.21	13,013,479	-0.31(-1.10%)
Sep 15, 2005	28.45	28.53	28.27	28.52	2,624,677	+0.09(+0.31%)
Sep 14, 2005	28.45	28.56	28.38	28.44	2,667,746	+0.04(+0.13%)
Sep 13, 2005	28.47	28.47	28.17	28.40	1,962,366	-0.07(-0.24%)
Sep 12, 2005	28.69	28.71	28.37	28.47	1,717,509	-0.26(-0.92%)
Sep 09, 2005	28.62	28.78	28.51	28.73	1,084,390	+0.20(+0.70%)
Sep 08, 2005	28.65	28.78	28.47	28.53	1,201,155	-0.22(-0.76%)
Sep 07, 2005	28.72	28.77	28.59	28.75	1,418,735	+0.04(+0.13%)
Sep 06, 2005	28.50	28.79	28.40	28.71	1,386,194	+0.39(+1.39%)
Sep 02, 2005	28.32	28.44	28.22	28.32	1,190,787	+0.01(+0.04%)

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.