Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.59	28.64	28.09	28.11	308,873	-0.38(-1.35%)
Nov 29, 2005	28.43	28.55	28.14	28.49	213,912	+0.33(+1.16%)
Nov 28, 2005	29.00	29.08	28.15	28.17	273,291	-0.73(-2.53%)
Nov 25, 2005	29.03	29.03	28.70	28.90	41,839	-0.03(-0.10%)
Nov 23, 2005	28.81	29.20	28.63	28.93	109,479	+0.00(+0.00%)
Nov 22, 2005	28.99	29.10	28.69	28.93	233,856	-0.21(-0.74%)
Nov 21, 2005	28.54	29.19	28.02	29.14	263,723	+0.70(+2.47%)
Nov 18, 2005	28.99	29.03	28.28	28.44	703,045	-1.01(-3.44%)
Nov 17, 2005	29.11	29.45	29.02	29.45	236,243	+0.48(+1.66%)
Nov 16, 2005	29.18	29.26	28.80	28.97	235,376	-0.25(-0.86%)
Nov 15, 2005	29.27	29.34	28.85	29.22	424,599	+0.16(+0.53%)
Nov 14, 2005	29.24	29.31	28.82	29.07	133,251	-0.21(-0.73%)
Nov 11, 2005	29.22	29.31	28.89	29.28	164,047	+0.15(+0.51%)
Nov 10, 2005	28.51	29.39	28.11	29.14	294,125	+0.79(+2.79%)
Nov 09, 2005	28.26	28.51	28.18	28.34	366,804	-0.01(-0.03%)
Nov 08, 2005	28.53	28.58	28.25	28.35	276,995	-0.45(-1.57%)
Nov 07, 2005	28.73	28.91	28.40	28.80	226,402	+0.24(+0.83%)
Nov 04, 2005	28.37	28.57	28.13	28.57	214,023	+0.27(+0.94%)
Nov 03, 2005	28.75	28.75	28.14	28.30	227,585	-0.27(-0.96%)
Nov 02, 2005	28.04	28.60	28.03	28.57	460,447	+0.47(+1.66%)
Nov 01, 2005	28.25	28.39	27.86	28.11	711,256	-0.71(-2.46%)
Oct 31, 2005	28.45	29.05	28.34	28.82	1,048,006	+0.49(+1.72%)
Oct 28, 2005	28.22	28.48	28.00	28.33	1,166,085	+0.01(+0.03%)
Oct 27, 2005	28.45	28.57	27.92	28.32	7,623,446	-0.35(-1.21%)
Oct 26, 2005	28.00	28.71	27.71	28.67	1,037,617	+0.67(+2.40%)
Oct 25, 2005	27.59	28.46	27.52	28.00	2,372,468	+1.46(+5.52%)
Oct 24, 2005	25.79	26.75	25.64	26.53	530,842	+0.98(+3.82%)
Oct 21, 2005	24.98	26.18	24.98	25.56	232,733	+0.38(+1.50%)
Oct 20, 2005	25.41	25.59	24.84	25.18	165,883	-0.36(-1.42%)
Oct 19, 2005	24.56	25.54	24.19	25.54	336,263	+0.72(+2.92%)
Oct 18, 2005	25.13	25.29	24.57	24.82	269,220	-0.29(-1.15%)
Oct 17, 2005	25.40	25.55	24.78	25.10	232,429	-0.41(-1.62%)
Oct 14, 2005	25.06	25.52	24.64	25.52	280,821	+0.60(+2.40%)
Oct 13, 2005	24.56	24.94	24.41	24.92	319,448	+0.36(+1.48%)
Oct 12, 2005	24.78	24.95	24.22	24.56	490,717	-0.24(-0.95%)
Oct 11, 2005	25.70	25.73	24.79	24.79	340,570	-0.75(-2.95%)
Oct 10, 2005	25.76	25.76	25.41	25.55	142,573	-0.04(-0.14%)
Oct 07, 2005	25.80	25.87	25.47	25.58	132,213	+0.07(+0.29%)
Oct 06, 2005	25.44	26.04	25.05	25.51	213,401	+0.12(+0.47%)
Oct 05, 2005	26.15	26.25	25.33	25.39	400,908	-0.85(-3.24%)
Oct 04, 2005	26.49	27.37	26.24	26.24	471,127	-0.31(-1.17%)
Oct 03, 2005	26.22	26.66	26.18	26.55	246,459	+0.33(+1.24%)
Sep 30, 2005	25.93	26.24	25.89	26.23	214,419	+0.24(+0.91%)
Sep 29, 2005	25.19	26.04	25.15	25.99	234,211	+0.64(+2.51%)
Sep 28, 2005	25.40	25.56	25.04	25.36	220,875	-0.07(-0.26%)
Sep 27, 2005	25.30	25.73	25.05	25.42	280,498	-0.06(-0.23%)
Sep 26, 2005	25.25	25.61	25.14	25.48	291,886	+0.23(+0.91%)
Sep 23, 2005	25.25	25.33	24.48	25.25	260,427	+0.46(+1.85%)
Sep 22, 2005	24.79	25.21	24.56	24.79	273,495	-0.05(-0.21%)
Sep 21, 2005	25.35	25.35	24.79	24.85	267,138	-0.59(-2.33%)
Sep 20, 2005	25.39	25.89	25.36	25.44	242,920	-0.05(-0.20%)
Sep 19, 2005	25.58	25.65	25.26	25.49	185,937	-0.16(-0.63%)
Sep 16, 2005	25.09	25.67	24.82	25.65	436,573	+0.76(+3.06%)
Sep 15, 2005	24.94	25.10	24.78	24.89	107,546	+0.07(+0.30%)
Sep 14, 2005	24.87	25.05	24.76	24.82	232,944	+0.02(+0.09%)
Sep 13, 2005	25.15	25.18	24.77	24.79	208,771	-0.51(-2.02%)
Sep 12, 2005	25.09	25.47	24.96	25.30	193,061	+0.09(+0.35%)
Sep 09, 2005	25.13	25.36	24.99	25.22	70,917	+0.10(+0.38%)
Sep 08, 2005	25.30	25.40	24.78	25.12	152,787	-0.30(-1.19%)
Sep 07, 2005	25.32	25.48	25.19	25.42	117,675	+0.05(+0.20%)
Sep 06, 2005	24.96	25.47	24.93	25.37	214,437	+0.51(+2.05%)
Sep 02, 2005	24.95	24.98	24.73	24.86	147,040	+0.05(+0.21%)

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.