Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.94	26.95	26.62	26.71	364,902	+0.01(+0.02%)
Nov 29, 2005	26.54	26.94	26.54	26.70	300,717	+0.19(+0.73%)
Nov 28, 2005	26.84	26.85	26.42	26.51	438,595	-0.33(-1.23%)
Nov 25, 2005	26.74	26.96	26.65	26.84	157,914	+0.16(+0.60%)
Nov 23, 2005	26.55	26.80	26.34	26.68	655,601	+0.12(+0.47%)
Nov 22, 2005	26.52	26.68	26.50	26.55	376,618	+0.01(+0.04%)
Nov 21, 2005	26.67	26.67	26.44	26.54	364,392	-0.12(-0.46%)
Nov 18, 2005	26.91	26.93	26.60	26.67	529,778	-0.28(-1.03%)
Nov 17, 2005	26.35	27.59	25.95	26.94	1,524,981	+0.18(+0.68%)
Nov 16, 2005	26.97	27.06	26.71	26.76	540,646	-0.21(-0.76%)
Nov 15, 2005	26.77	27.03	26.77	26.97	349,620	+0.19(+0.73%)
Nov 14, 2005	26.90	27.00	26.67	26.77	358,789	-0.14(-0.53%)
Nov 11, 2005	26.96	27.08	26.87	26.91	137,368	-0.08(-0.28%)
Nov 10, 2005	27.11	27.22	26.90	26.99	327,545	-0.11(-0.39%)
Nov 09, 2005	26.69	27.21	26.65	27.10	271,172	+0.27(+0.99%)
Nov 08, 2005	26.90	26.90	26.68	26.83	220,910	-0.07(-0.26%)
Nov 07, 2005	27.04	27.50	26.87	26.90	318,886	-0.13(-0.48%)
Nov 04, 2005	26.80	27.09	26.80	27.03	361,166	+0.13(+0.48%)
Nov 03, 2005	26.92	27.00	26.84	26.90	231,268	+0.01(+0.02%)
Nov 02, 2005	26.77	27.03	26.71	26.90	222,778	-0.01(-0.04%)
Nov 01, 2005	26.86	27.05	26.72	26.91	503,120	-0.01(-0.04%)
Oct 31, 2005	26.86	27.07	26.86	26.92	377,806	+0.06(+0.22%)
Oct 28, 2005	26.35	26.86	26.35	26.86	356,751	+0.59(+2.26%)
Oct 27, 2005	26.76	26.78	26.24	26.27	328,904	-0.61(-2.28%)
Oct 26, 2005	27.01	27.18	26.73	26.88	266,417	-0.19(-0.70%)
Oct 25, 2005	26.96	27.12	26.74	27.07	364,902	+0.12(+0.46%)
Oct 24, 2005	26.89	26.96	26.87	26.94	389,862	+0.02(+0.07%)
Oct 21, 2005	26.92	26.94	26.77	26.93	236,362	+0.01(+0.04%)
Oct 20, 2005	27.11	27.21	26.86	26.91	481,725	-0.28(-1.04%)
Oct 19, 2005	27.15	27.25	26.97	27.20	285,944	+0.05(+0.17%)
Oct 18, 2005	27.24	27.27	27.03	27.15	873,625	-0.09(-0.32%)
Oct 17, 2005	27.09	27.24	27.08	27.24	293,415	+0.09(+0.33%)
Oct 14, 2005	27.40	27.50	27.09	27.15	391,730	-0.25(-0.92%)
Oct 13, 2005	27.50	27.52	27.35	27.40	183,215	-0.10(-0.36%)
Oct 12, 2005	27.75	27.75	27.34	27.50	264,040	-0.29(-1.04%)
Oct 11, 2005	27.71	27.90	27.47	27.79	392,919	+0.20(+0.73%)
Oct 10, 2005	27.51	27.62	27.42	27.59	280,341	+0.11(+0.41%)
Oct 07, 2005	27.71	27.76	27.43	27.48	299,019	-0.22(-0.81%)
Oct 06, 2005	28.06	28.09	27.50	27.70	479,857	-0.35(-1.26%)
Oct 05, 2005	28.89	28.89	28.05	28.06	315,150	-0.92(-3.17%)
Oct 04, 2005	28.80	29.10	28.77	28.98	267,096	+0.27(+0.92%)
Oct 03, 2005	28.59	28.82	28.58	28.71	284,586	+0.12(+0.43%)
Sep 30, 2005	28.50	28.59	28.36	28.59	211,571	+0.08(+0.29%)
Sep 29, 2005	28.12	28.50	28.00	28.50	249,607	+0.39(+1.38%)
Sep 28, 2005	27.93	28.21	27.84	28.12	182,196	+0.19(+0.67%)
Sep 27, 2005	28.09	28.10	27.84	27.93	320,923	-0.02(-0.06%)
Sep 26, 2005	27.86	28.16	27.81	27.94	241,456	+0.20(+0.72%)
Sep 23, 2005	27.74	27.92	27.44	27.74	156,726	+0.15(+0.53%)
Sep 22, 2005	27.92	27.94	27.49	27.60	301,396	-0.37(-1.31%)
Sep 21, 2005	28.13	28.18	27.84	27.96	288,831	-0.22(-0.79%)
Sep 20, 2005	28.26	28.41	28.19	28.19	473,065	-0.07(-0.25%)
Sep 19, 2005	28.32	28.33	28.22	28.26	256,908	-0.15(-0.54%)
Sep 16, 2005	28.33	28.60	28.33	28.41	439,784	+0.08(+0.29%)
Sep 15, 2005	27.93	28.45	27.92	28.33	255,550	+0.43(+1.54%)
Sep 14, 2005	28.26	28.29	27.81	27.90	261,493	-0.36(-1.27%)
Sep 13, 2005	28.33	28.40	28.06	28.26	244,173	-0.07(-0.25%)
Sep 12, 2005	28.27	28.40	28.27	28.33	209,364	+0.05(+0.17%)
Sep 09, 2005	27.97	28.42	27.97	28.28	250,965	+0.27(+0.97%)
Sep 08, 2005	28.12	28.12	27.93	28.01	231,948	-0.11(-0.38%)
Sep 07, 2005	28.22	28.22	27.88	28.12	253,342	-0.16(-0.56%)
Sep 06, 2005	28.33	28.38	28.15	28.27	251,305	-0.02(-0.06%)
Sep 02, 2005	28.26	28.38	27.99	28.29	168,442	+0.05(+0.19%)

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.