Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.19	28.56	27.86	28.04	306,652	-0.02(-0.06%)
Nov 29, 2005	28.09	28.44	27.15	28.05	183,039	+0.10(+0.34%)
Nov 28, 2005	26.40	28.02	26.23	27.96	436,054	+1.59(+6.03%)
Nov 25, 2005	26.01	26.40	25.68	26.37	83,596	+0.62(+2.41%)
Nov 23, 2005	24.33	26.19	24.28	25.75	907,272	+1.62(+6.72%)
Nov 22, 2005	27.57	28.14	23.71	24.13	839,736	-7.05(-22.62%)
Nov 21, 2005	31.42	31.88	30.84	31.18	146,335	-0.07(-0.23%)
Nov 18, 2005	30.75	31.35	30.65	31.25	55,663	+0.83(+2.72%)
Nov 17, 2005	30.05	30.54	29.57	30.42	119,941	+0.48(+1.62%)
Nov 16, 2005	30.60	30.78	29.41	29.94	102,087	-0.43(-1.41%)
Nov 15, 2005	31.80	31.80	29.95	30.37	113,713	-1.38(-4.36%)
Nov 14, 2005	31.61	31.80	31.32	31.75	89,184	-0.07(-0.23%)
Nov 11, 2005	31.76	32.04	31.68	31.82	133,001	+0.02(+0.08%)
Nov 10, 2005	32.16	32.16	31.22	31.80	154,675	-0.29(-0.89%)
Nov 09, 2005	32.20	32.20	31.88	32.08	93,602	+0.09(+0.27%)
Nov 08, 2005	31.80	32.05	31.11	32.00	76,875	-0.05(-0.15%)
Nov 07, 2005	32.13	32.13	31.84	32.04	157,322	-0.08(-0.25%)
Nov 04, 2005	31.91	32.12	31.62	32.12	106,998	+0.19(+0.60%)
Nov 03, 2005	31.89	32.03	31.65	31.93	132,549	+0.13(+0.40%)
Nov 02, 2005	31.86	32.05	31.63	31.81	101,095	+0.10(+0.33%)
Nov 01, 2005	31.59	32.06	31.16	31.70	112,056	-0.06(-0.20%)
Oct 31, 2005	31.33	32.13	31.33	31.77	137,197	+0.35(+1.11%)
Oct 28, 2005	30.38	31.50	30.21	31.42	65,006	+1.19(+3.95%)
Oct 27, 2005	31.00	31.14	30.21	30.22	79,318	-0.66(-2.14%)
Oct 26, 2005	30.76	31.54	30.45	30.88	73,487	-0.14(-0.44%)
Oct 25, 2005	32.31	32.31	30.31	31.02	129,924	-1.41(-4.34%)
Oct 24, 2005	31.51	32.43	31.08	32.43	137,396	+1.05(+3.34%)
Oct 21, 2005	31.35	32.14	31.07	31.38	93,574	+0.02(+0.08%)
Oct 20, 2005	31.58	32.16	31.26	31.35	128,346	-0.30(-0.95%)
Oct 19, 2005	30.05	31.80	29.41	31.65	213,013	+1.45(+4.82%)
Oct 18, 2005	30.63	31.38	30.01	30.20	121,942	-0.48(-1.55%)
Oct 17, 2005	30.46	30.91	29.26	30.68	104,755	-0.07(-0.23%)
Oct 14, 2005	30.55	30.88	29.45	30.75	98,920	+0.52(+1.74%)
Oct 13, 2005	29.10	30.70	28.64	30.22	143,036	+1.27(+4.39%)
Oct 12, 2005	30.04	30.24	28.95	28.95	105,067	-1.23(-4.08%)
Oct 11, 2005	30.03	30.79	29.66	30.18	236,200	+0.40(+1.33%)
Oct 10, 2005	30.49	30.49	29.37	29.79	108,784	-0.23(-0.77%)
Oct 07, 2005	29.29	30.19	29.21	30.02	71,770	+0.83(+2.86%)
Oct 06, 2005	29.41	30.07	28.65	29.18	110,506	-0.32(-1.08%)
Oct 05, 2005	30.43	30.75	29.02	29.50	58,018	-1.07(-3.51%)
Oct 04, 2005	30.76	31.54	30.57	30.57	59,928	-0.15(-0.49%)
Oct 03, 2005	29.81	30.84	29.81	30.72	92,756	+0.70(+2.33%)
Sep 30, 2005	30.13	30.74	29.47	30.03	204,459	-0.18(-0.61%)
Sep 29, 2005	29.89	30.37	29.44	30.21	110,251	+0.14(+0.48%)
Sep 28, 2005	30.61	31.03	29.67	30.07	184,985	-0.52(-1.71%)
Sep 27, 2005	31.85	31.85	30.14	30.59	194,918	-1.26(-3.94%)
Sep 26, 2005	30.85	32.27	30.81	31.85	209,097	+1.18(+3.84%)
Sep 23, 2005	30.67	31.15	29.48	30.67	187,344	+0.88(+2.96%)
Sep 22, 2005	29.79	30.17	28.43	29.79	208,410	-0.33(-1.08%)
Sep 21, 2005	30.57	30.86	29.74	30.11	126,645	-0.65(-2.12%)
Sep 20, 2005	31.96	32.37	30.58	30.76	174,832	-1.13(-3.54%)
Sep 19, 2005	32.12	32.40	31.54	31.89	96,604	-0.56(-1.74%)
Sep 16, 2005	32.31	33.36	32.03	32.46	265,331	+0.31(+0.96%)
Sep 15, 2005	32.47	32.77	31.77	32.15	361,862	-0.39(-1.20%)
Sep 14, 2005	31.97	32.70	31.81	32.54	149,695	+0.56(+1.77%)
Sep 13, 2005	32.43	32.49	31.68	31.97	135,006	-0.62(-1.90%)
Sep 12, 2005	32.69	33.05	32.35	32.59	172,509	-0.42(-1.28%)
Sep 09, 2005	32.29	33.01	32.29	33.01	123,533	+0.64(+1.96%)
Sep 08, 2005	32.80	32.82	32.02	32.38	85,454	-0.31(-0.95%)
Sep 07, 2005	31.70	32.75	31.61	32.69	134,067	+0.92(+2.90%)
Sep 06, 2005	31.40	31.92	31.15	31.77	208,568	+0.29(+0.93%)
Sep 02, 2005	32.36	33.05	31.29	31.47	158,269	-1.07(-3.30%)

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.