Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.50	29.53	29.38	29.38	26,921	-0.20(-0.68%)
Nov 29, 2005	30.22	30.17	29.52	29.58	28,765	-0.07(-0.22%)
Nov 28, 2005	29.62	29.76	29.49	29.65	35,034	+0.14(+0.46%)
Nov 25, 2005	29.66	29.66	29.47	29.51	6,638	-0.26(-0.87%)
Nov 23, 2005	29.70	29.82	29.66	29.77	19,176	+0.09(+0.31%)
Nov 22, 2005	29.37	29.70	29.32	29.68	34,665	+0.16(+0.55%)
Nov 21, 2005	29.56	29.59	29.41	29.52	18,439	+0.08(+0.28%)
Nov 18, 2005	29.49	29.49	29.32	29.44	25,999	+0.16(+0.56%)
Nov 17, 2005	29.12	29.27	29.05	29.27	10,510	+0.44(+1.54%)
Nov 16, 2005	28.78	28.83	28.66	28.83	10,879	-0.02(-0.06%)
Nov 15, 2005	28.86	28.94	28.79	28.85	36,694	-0.03(-0.09%)
Nov 14, 2005	28.96	28.98	28.81	28.87	21,205	-0.18(-0.62%)
Nov 11, 2005	28.93	29.05	28.93	29.05	35,403	+0.20(+0.70%)
Nov 10, 2005	28.89	28.92	28.68	28.85	41,488	-0.03(-0.09%)
Nov 09, 2005	28.80	28.93	28.74	28.88	28,396	-0.01(-0.02%)
Nov 08, 2005	28.81	28.92	28.81	28.88	30,240	-0.11(-0.37%)
Nov 07, 2005	28.88	29.01	28.86	28.99	30,055	+0.18(+0.62%)
Nov 04, 2005	29.10	29.10	28.76	28.81	15,304	-0.29(-1.01%)
Nov 03, 2005	29.19	29.24	29.07	29.11	25,077	+0.06(+0.21%)
Nov 02, 2005	28.74	29.05	28.74	29.05	23,971	+0.26(+0.90%)
Nov 01, 2005	28.77	28.82	28.71	28.79	58,452	+0.12(+0.42%)
Oct 31, 2005	28.58	28.75	28.58	28.67	9,772	+0.34(+1.21%)
Oct 28, 2005	28.31	28.38	28.20	28.33	32,268	+0.12(+0.42%)
Oct 27, 2005	28.54	28.54	28.16	28.21	16,779	-0.10(-0.36%)
Oct 26, 2005	28.37	28.49	28.31	28.31	22,127	-0.01(-0.04%)
Oct 25, 2005	28.28	28.38	28.20	28.32	52,367	+0.07(+0.25%)
Oct 24, 2005	27.94	28.25	27.94	28.25	18,808	+0.51(+1.84%)
Oct 21, 2005	27.96	27.98	27.74	27.74	19,729	-0.01(-0.04%)
Oct 20, 2005	28.00	28.02	27.75	27.75	14,566	-0.35(-1.24%)
Oct 19, 2005	27.77	28.12	27.77	28.10	30,240	+0.00(+0.00%)
Oct 18, 2005	28.18	28.19	28.04	28.10	8,666	-0.33(-1.14%)
Oct 17, 2005	28.44	28.48	28.39	28.42	20,836	-0.25(-0.87%)
Oct 14, 2005	28.47	28.68	28.42	28.67	19,729	+0.22(+0.78%)
Oct 13, 2005	28.26	28.45	28.18	28.45	28,765	-0.15(-0.51%)
Oct 12, 2005	28.79	28.82	28.47	28.60	26,368	-0.15(-0.53%)
Oct 11, 2005	28.89	28.89	28.73	28.75	27,843	+0.07(+0.23%)
Oct 10, 2005	28.86	28.86	28.68	28.68	10,141	-0.16(-0.55%)
Oct 07, 2005	28.86	28.86	28.79	28.84	15,673	+0.30(+1.06%)
Oct 06, 2005	28.82	28.92	28.54	28.54	45,913	-0.44(-1.53%)
Oct 05, 2005	29.18	29.19	28.98	28.98	331,353	-0.30(-1.04%)
Oct 04, 2005	29.42	29.46	29.29	29.29	71,359	-0.11(-0.39%)
Oct 03, 2005	29.41	29.43	29.29	29.40	45,544	-0.07(-0.22%)
Sep 30, 2005	29.47	29.59	29.37	29.46	34,665	-0.21(-0.71%)
Sep 29, 2005	29.51	29.73	29.45	29.68	35,034	+0.26(+0.89%)
Sep 28, 2005	29.34	29.45	29.34	29.42	81,870	+0.31(+1.06%)
Sep 27, 2005	29.08	29.13	28.97	29.11	26,736	-0.10(-0.35%)
Sep 26, 2005	29.11	29.23	29.05	29.21	15,488	+0.43(+1.49%)
Sep 23, 2005	28.78	28.88	28.77	28.78	34,481	-0.15(-0.51%)
Sep 22, 2005	29.00	29.00	28.88	28.93	16,964	-0.10(-0.34%)
Sep 21, 2005	29.16	29.16	28.98	29.03	39,828	+0.04(+0.13%)
Sep 20, 2005	29.18	29.25	28.96	28.99	18,070	-0.01(-0.04%)
Sep 19, 2005	29.05	29.05	28.96	29.00	22,311	-0.18(-0.61%)
Sep 16, 2005	29.08	29.18	29.01	29.18	11,247	+0.28(+0.96%)
Sep 15, 2005	28.99	28.99	28.87	28.90	43,147	+0.05(+0.17%)
Sep 14, 2005	28.99	29.01	28.84	28.85	11,616	-0.04(-0.13%)
Sep 13, 2005	28.91	28.91	28.82	28.89	33,743	-0.15(-0.50%)
Sep 12, 2005	29.09	29.09	29.04	29.04	12,169	-0.28(-0.94%)
Sep 09, 2005	29.17	29.32	29.17	29.31	15,673	+0.33(+1.12%)
Sep 08, 2005	29.05	29.05	28.92	28.99	7,375	-0.17(-0.59%)
Sep 07, 2005	29.13	29.20	29.13	29.16	12,723	-0.07(-0.24%)
Sep 06, 2005	29.20	29.23	29.12	29.23	5,531	+0.33(+1.13%)
Sep 02, 2005	28.86	28.95	28.84	28.91	27,290	+0.09(+0.32%)

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.