Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.96	30.07	29.59	30.00	71,141	-0.08(-0.26%)
Nov 29, 2005	30.45	30.49	30.07	30.08	51,739	-0.30(-0.99%)
Nov 28, 2005	30.13	30.52	29.97	30.38	88,641	+0.25(+0.84%)
Nov 25, 2005	30.15	30.15	30.03	30.13	21,304	-0.03(-0.10%)
Nov 23, 2005	29.85	30.23	29.69	30.16	146,975	+0.42(+1.41%)
Nov 22, 2005	29.74	29.82	29.65	29.74	44,511	-0.08(-0.26%)
Nov 21, 2005	29.76	29.89	29.67	29.82	31,576	+0.12(+0.40%)
Nov 18, 2005	29.53	29.72	29.18	29.71	386,778	+0.24(+0.83%)
Nov 17, 2005	29.73	29.73	29.10	29.46	82,808	-0.30(-1.01%)
Nov 16, 2005	29.89	29.89	29.29	29.76	37,029	-0.13(-0.42%)
Nov 15, 2005	29.76	30.04	29.49	29.89	84,583	+0.16(+0.53%)
Nov 14, 2005	29.76	29.82	29.65	29.73	19,782	-0.03(-0.11%)
Nov 11, 2005	29.66	29.81	29.63	29.76	22,572	+0.09(+0.29%)
Nov 10, 2005	29.77	29.77	29.57	29.67	32,971	-0.06(-0.19%)
Nov 09, 2005	29.75	29.80	29.69	29.73	83,569	-0.02(-0.08%)
Nov 08, 2005	29.49	29.83	29.49	29.75	112,229	+0.19(+0.64%)
Nov 07, 2005	29.23	29.59	29.23	29.56	53,768	+0.41(+1.41%)
Nov 04, 2005	29.11	29.33	29.02	29.15	26,123	+0.09(+0.33%)
Nov 03, 2005	28.89	29.49	28.79	29.06	89,275	+0.09(+0.33%)
Nov 02, 2005	28.94	29.18	28.82	28.96	63,152	+0.03(+0.11%)
Nov 01, 2005	29.16	29.50	28.81	28.93	40,453	-0.32(-1.11%)
Oct 31, 2005	29.10	29.45	29.10	29.26	95,616	+0.24(+0.82%)
Oct 28, 2005	28.88	29.19	28.86	29.02	57,446	+0.22(+0.77%)
Oct 27, 2005	29.22	29.69	28.77	28.80	95,236	-0.30(-1.03%)
Oct 26, 2005	29.45	29.52	29.02	29.10	38,424	-0.20(-0.67%)
Oct 25, 2005	29.74	29.77	29.14	29.30	86,993	-0.45(-1.51%)
Oct 24, 2005	29.07	30.07	28.95	29.74	109,058	+0.78(+2.70%)
Oct 21, 2005	28.39	29.30	28.39	28.96	94,855	+0.58(+2.06%)
Oct 20, 2005	28.70	28.70	28.14	28.38	276,324	-0.31(-1.07%)
Oct 19, 2005	28.39	28.70	27.77	28.69	125,037	+0.23(+0.80%)
Oct 18, 2005	28.79	28.85	28.25	28.46	66,449	-0.41(-1.42%)
Oct 17, 2005	29.11	29.18	28.40	28.87	67,591	-0.28(-0.97%)
Oct 14, 2005	29.18	29.21	28.67	29.15	62,518	+0.02(+0.05%)
Oct 13, 2005	29.18	29.24	27.81	29.14	263,516	-0.16(-0.54%)
Oct 12, 2005	30.48	30.60	28.94	29.30	255,146	-1.28(-4.18%)
Oct 11, 2005	30.53	30.87	30.47	30.57	90,797	+0.05(+0.15%)
Oct 10, 2005	30.79	30.79	30.44	30.53	71,902	-0.19(-0.62%)
Oct 07, 2005	30.68	31.15	30.64	30.71	126,812	+0.04(+0.13%)
Oct 06, 2005	30.66	31.12	30.61	30.68	107,663	+0.02(+0.05%)
Oct 05, 2005	30.87	30.99	30.66	30.66	53,007	-0.13(-0.44%)
Oct 04, 2005	30.75	30.85	30.66	30.79	150,653	+0.06(+0.21%)
Oct 03, 2005	29.85	30.79	29.82	30.73	272,139	+0.76(+2.53%)
Sep 30, 2005	29.57	29.97	29.57	29.97	163,080	+0.48(+1.63%)
Sep 29, 2005	29.53	29.81	29.28	29.49	247,537	+0.12(+0.40%)
Sep 28, 2005	28.62	29.70	28.62	29.37	209,621	+0.79(+2.76%)
Sep 27, 2005	28.43	28.77	28.31	28.59	77,609	+0.18(+0.64%)
Sep 26, 2005	28.57	28.60	28.02	28.40	75,326	-0.18(-0.63%)
Sep 23, 2005	28.59	28.64	28.31	28.59	68,859	+0.16(+0.55%)
Sep 22, 2005	28.70	28.70	28.30	28.43	160,417	-0.35(-1.23%)
Sep 21, 2005	28.82	29.02	28.23	28.78	105,127	-0.09(-0.30%)
Sep 20, 2005	29.18	29.26	28.70	28.87	89,275	-0.42(-1.43%)
Sep 19, 2005	29.65	29.69	29.18	29.29	133,406	-0.36(-1.22%)
Sep 16, 2005	29.59	29.80	29.52	29.65	81,286	+0.02(+0.05%)
Sep 15, 2005	29.33	29.68	29.33	29.63	75,453	+0.34(+1.16%)
Sep 14, 2005	29.57	29.78	29.28	29.30	125,544	-0.28(-0.93%)
Sep 13, 2005	29.97	30.00	29.19	29.57	271,251	+0.87(+3.02%)
Sep 12, 2005	28.55	28.81	28.55	28.70	77,355	+0.11(+0.39%)
Sep 09, 2005	28.35	28.59	28.24	28.59	186,414	+0.24(+0.86%)
Sep 08, 2005	28.53	28.53	28.15	28.35	132,138	-0.23(-0.80%)
Sep 07, 2005	27.99	28.68	27.69	28.58	186,414	+0.66(+2.37%)
Sep 06, 2005	27.90	28.29	27.84	27.92	170,562	+0.06(+0.23%)
Sep 02, 2005	27.99	27.99	27.73	27.85	27,137	-0.22(-0.79%)

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.