Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.87	29.99	29.28	29.61	275,526	-0.06(-0.21%)
Nov 29, 2005	29.79	30.45	29.44	29.68	229,396	-0.10(-0.35%)
Nov 28, 2005	30.88	30.88	29.60	29.78	237,418	-1.16(-3.76%)
Nov 25, 2005	30.75	31.00	30.29	30.94	124,977	+0.30(+0.96%)
Nov 23, 2005	31.27	31.30	30.35	30.65	281,041	-0.95(-3.00%)
Nov 22, 2005	30.90	31.81	30.55	31.60	263,993	+0.69(+2.25%)
Nov 21, 2005	30.55	30.95	30.30	30.90	325,040	+0.38(+1.23%)
Nov 18, 2005	30.91	30.91	30.04	30.53	495,145	+0.29(+0.95%)
Nov 17, 2005	29.31	30.26	29.28	30.24	342,715	+0.94(+3.21%)
Nov 16, 2005	29.04	29.61	28.67	29.30	284,927	+0.46(+1.60%)
Nov 15, 2005	28.65	29.28	28.52	28.84	223,880	+0.21(+0.72%)
Nov 14, 2005	28.85	29.07	28.54	28.63	193,169	-0.30(-1.05%)
Nov 11, 2005	28.72	29.16	28.55	28.93	265,498	+0.32(+1.12%)
Nov 10, 2005	27.88	28.72	27.29	28.62	292,950	+0.73(+2.63%)
Nov 09, 2005	27.76	28.25	27.44	27.88	279,537	+0.42(+1.54%)
Nov 08, 2005	28.40	28.41	27.42	27.46	276,403	-1.07(-3.75%)
Nov 07, 2005	28.01	28.77	27.88	28.53	145,535	+0.53(+1.88%)
Nov 04, 2005	28.40	28.62	27.66	28.00	281,417	-0.39(-1.38%)
Nov 03, 2005	28.49	29.62	28.24	28.39	447,134	-0.32(-1.11%)
Nov 02, 2005	27.04	29.21	27.04	28.71	538,015	+1.48(+5.42%)
Nov 01, 2005	27.01	27.51	26.60	27.23	554,813	+0.02(+0.09%)
Oct 31, 2005	26.54	27.51	26.54	27.21	379,068	+0.87(+3.30%)
Oct 28, 2005	26.48	26.95	26.10	26.34	482,860	+0.06(+0.24%)
Oct 27, 2005	27.44	27.45	25.13	26.28	702,980	-1.28(-4.66%)
Oct 26, 2005	28.12	28.50	27.15	27.56	284,802	-0.59(-2.10%)
Oct 25, 2005	28.39	28.39	27.56	28.15	260,107	-0.40(-1.40%)
Oct 24, 2005	27.80	28.56	27.43	28.55	176,622	+0.95(+3.44%)
Oct 21, 2005	27.16	28.05	27.16	27.60	154,811	+0.57(+2.13%)
Oct 20, 2005	27.84	28.02	26.81	27.03	275,651	-1.14(-4.05%)
Oct 19, 2005	26.72	28.19	26.28	28.17	319,776	+1.44(+5.40%)
Oct 18, 2005	27.36	27.36	26.72	26.72	264,119	-0.77(-2.81%)
Oct 17, 2005	27.32	27.60	26.85	27.50	148,292	+0.04(+0.15%)
Oct 14, 2005	27.44	27.52	26.58	27.46	196,929	+0.46(+1.71%)
Oct 13, 2005	27.01	27.11	26.13	27.00	328,174	-0.06(-0.24%)
Oct 12, 2005	27.57	27.72	26.84	27.06	468,946	-0.41(-1.48%)
Oct 11, 2005	28.17	28.60	27.36	27.47	451,271	-0.59(-2.10%)
Oct 10, 2005	29.12	29.12	27.86	28.06	330,807	-0.73(-2.52%)
Oct 07, 2005	28.40	28.91	28.14	28.78	438,485	+0.57(+2.04%)
Oct 06, 2005	28.75	28.75	27.33	28.21	435,978	-0.54(-1.89%)
Oct 05, 2005	30.00	30.00	28.54	28.75	275,902	-1.39(-4.61%)
Oct 04, 2005	31.38	31.43	30.14	30.14	274,022	-1.15(-3.67%)
Oct 03, 2005	30.55	31.34	30.52	31.29	542,152	+0.78(+2.56%)
Sep 30, 2005	30.12	30.65	30.00	30.51	363,649	+0.39(+1.30%)
Sep 29, 2005	29.60	30.15	29.20	30.11	234,034	+0.51(+1.72%)
Sep 28, 2005	29.92	30.15	29.30	29.60	255,595	-0.31(-1.04%)
Sep 27, 2005	29.73	30.26	29.01	29.92	305,611	-0.13(-0.42%)
Sep 26, 2005	29.16	30.15	29.10	30.04	653,591	+1.29(+4.49%)
Sep 23, 2005	28.75	29.33	28.02	28.75	369,917	+0.13(+0.45%)
Sep 22, 2005	27.82	28.83	27.22	28.62	531,873	+0.85(+3.07%)
Sep 21, 2005	28.80	28.80	27.63	27.77	503,418	-1.08(-3.73%)
Sep 20, 2005	29.36	29.66	28.81	28.85	299,468	-0.13(-0.44%)
Sep 19, 2005	29.17	29.34	28.86	28.97	295,081	-0.25(-0.85%)
Sep 16, 2005	29.25	29.40	28.98	29.22	774,055	+0.17(+0.58%)
Sep 15, 2005	29.40	29.40	28.95	29.05	257,350	-0.15(-0.52%)
Sep 14, 2005	30.30	30.30	29.08	29.21	346,225	-1.00(-3.30%)
Sep 13, 2005	29.86	30.51	29.41	30.20	310,750	+0.14(+0.48%)
Sep 12, 2005	29.64	30.41	29.44	30.06	328,926	+0.42(+1.43%)
Sep 09, 2005	29.23	29.68	29.00	29.64	196,052	+0.45(+1.56%)
Sep 08, 2005	29.56	29.63	28.83	29.18	248,324	-0.35(-1.19%)
Sep 07, 2005	29.88	30.23	29.28	29.53	467,442	-0.16(-0.54%)
Sep 06, 2005	29.52	29.76	29.16	29.69	437,733	+1.08(+3.79%)
Sep 02, 2005	29.14	29.58	28.60	28.61	389,096	-0.53(-1.81%)

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.