Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.14	26.29	25.93	26.11	3,307,817	-0.06(-0.21%)
Nov 29, 2005	25.86	26.24	25.76	26.17	4,102,665	+0.31(+1.19%)
Nov 28, 2005	25.92	26.23	25.68	25.86	6,005,290	-0.78(-2.93%)
Nov 25, 2005	26.49	26.67	26.45	26.64	671,207	+0.06(+0.21%)
Nov 23, 2005	26.28	26.71	26.17	26.59	2,421,578	+0.25(+0.93%)
Nov 22, 2005	26.29	26.42	26.10	26.34	2,898,275	-0.03(-0.12%)
Nov 21, 2005	26.24	26.48	26.08	26.37	3,581,382	+0.14(+0.54%)
Nov 18, 2005	26.49	26.51	26.00	26.23	5,324,781	+0.08(+0.31%)
Nov 17, 2005	25.55	26.32	25.46	26.15	4,942,967	+0.69(+2.71%)
Nov 16, 2005	25.17	25.51	25.16	25.46	2,889,418	+0.26(+1.03%)
Nov 15, 2005	25.14	25.40	25.12	25.20	2,496,475	+0.11(+0.44%)
Nov 14, 2005	25.09	25.26	24.99	25.09	2,267,452	+0.02(+0.07%)
Nov 11, 2005	24.83	25.11	24.69	25.07	2,700,011	-0.15(-0.59%)
Nov 10, 2005	24.59	25.29	24.53	25.22	4,810,110	+0.69(+2.81%)
Nov 09, 2005	24.72	24.74	24.22	24.53	3,018,186	-0.08(-0.33%)
Nov 08, 2005	24.98	24.99	24.51	24.61	2,107,175	-0.29(-1.16%)
Nov 07, 2005	24.80	25.09	24.80	24.90	2,366,917	+0.10(+0.40%)
Nov 04, 2005	24.77	24.95	24.52	24.80	2,644,039	+0.01(+0.03%)
Nov 03, 2005	24.62	25.05	24.58	24.80	4,592,431	+0.33(+1.33%)
Nov 02, 2005	24.32	24.63	24.19	24.47	3,330,947	+0.19(+0.79%)
Nov 01, 2005	23.92	24.28	23.83	24.28	5,612,809	+0.41(+1.73%)
Oct 31, 2005	23.68	24.02	23.68	23.87	4,535,738	+0.19(+0.81%)
Oct 28, 2005	23.71	24.02	23.62	23.68	3,962,231	+0.28(+1.18%)
Oct 27, 2005	23.65	23.77	23.25	23.40	3,760,173	-0.36(-1.50%)
Oct 26, 2005	23.40	23.87	23.37	23.76	5,312,067	+0.32(+1.37%)
Oct 25, 2005	23.35	23.44	23.12	23.44	2,303,536	+0.03(+0.13%)
Oct 24, 2005	23.26	23.57	23.14	23.41	3,472,059	+0.26(+1.14%)
Oct 21, 2005	23.31	23.33	23.01	23.14	3,884,832	+0.07(+0.32%)
Oct 20, 2005	23.20	23.34	22.88	23.07	6,126,036	+0.07(+0.29%)
Oct 19, 2005	22.45	23.07	22.29	23.00	4,804,519	+0.57(+2.55%)
Oct 18, 2005	22.30	22.61	22.28	22.43	2,536,573	+0.02(+0.08%)
Oct 17, 2005	22.47	22.60	22.15	22.41	2,346,359	-0.09(-0.38%)
Oct 14, 2005	22.61	22.68	22.33	22.49	3,267,598	-0.24(-1.06%)
Oct 13, 2005	22.75	23.02	22.55	22.73	2,673,920	-0.12(-0.54%)
Oct 12, 2005	23.04	23.36	22.73	22.86	2,694,655	-0.21(-0.91%)
Oct 11, 2005	23.15	23.25	22.72	23.07	3,192,099	-0.09(-0.40%)
Oct 10, 2005	23.14	23.27	22.99	23.16	3,085,295	-0.02(-0.08%)
Oct 07, 2005	23.33	23.50	23.09	23.18	2,573,499	-0.05(-0.21%)
Oct 06, 2005	23.03	23.52	22.96	23.23	7,685,077	+0.16(+0.69%)
Oct 05, 2005	22.94	23.42	22.93	23.07	3,916,462	+0.04(+0.16%)
Oct 04, 2005	22.83	23.22	22.80	23.03	3,762,489	+0.26(+1.14%)
Oct 03, 2005	22.80	23.05	22.73	22.77	4,359,206	-0.07(-0.30%)
Sep 30, 2005	22.75	22.84	22.57	22.84	4,745,888	+0.09(+0.38%)
Sep 29, 2005	22.97	23.01	22.39	22.75	7,763,684	-0.18(-0.81%)
Sep 28, 2005	22.61	23.36	22.61	22.94	16,375,895	+1.95(+9.27%)
Sep 27, 2005	21.12	21.32	20.94	20.99	5,685,990	+0.00(+0.00%)
Sep 26, 2005	20.91	21.45	20.79	20.99	6,148,793	+0.68(+3.37%)
Sep 23, 2005	20.31	20.41	20.03	20.31	2,286,408	+0.11(+0.55%)
Sep 22, 2005	20.20	20.32	19.98	20.20	1,896,751	-0.02(-0.12%)
Sep 21, 2005	20.27	20.38	19.93	20.22	4,170,999	-0.13(-0.64%)
Sep 20, 2005	20.49	20.74	20.27	20.35	3,028,447	-0.14(-0.66%)
Sep 19, 2005	20.59	20.80	20.20	20.49	2,809,691	-0.20(-0.98%)
Sep 16, 2005	20.61	20.81	20.47	20.69	5,965,190	-0.01(-0.06%)
Sep 15, 2005	20.75	20.79	20.55	20.70	1,828,550	-0.01(-0.06%)
Sep 14, 2005	20.85	20.93	20.60	20.71	2,188,465	-0.20(-0.94%)
Sep 13, 2005	20.98	21.03	20.80	20.91	2,127,199	-0.17(-0.79%)
Sep 12, 2005	21.04	21.19	20.94	21.08	1,292,803	+0.01(+0.06%)
Sep 09, 2005	20.98	21.11	20.80	21.07	2,217,142	+0.20(+0.94%)
Sep 08, 2005	20.72	20.94	20.69	20.87	2,027,976	+0.03(+0.15%)
Sep 07, 2005	20.97	21.00	20.74	20.84	1,831,632	-0.17(-0.79%)
Sep 06, 2005	20.63	21.07	20.63	21.00	2,489,786	+0.36(+1.73%)
Sep 02, 2005	20.85	20.87	20.62	20.65	2,481,183	-0.11(-0.53%)

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.