Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.94	29.94	29.58	29.67	328,429	+0.01(+0.02%)
Nov 29, 2005	29.48	29.94	29.48	29.67	270,660	+0.22(+0.73%)
Nov 28, 2005	29.82	29.83	29.35	29.45	394,757	-0.37(-1.23%)
Nov 25, 2005	29.71	29.95	29.61	29.82	142,130	+0.18(+0.60%)
Nov 23, 2005	29.50	29.78	29.26	29.64	590,072	+0.14(+0.47%)
Nov 22, 2005	29.46	29.64	29.44	29.50	338,974	+0.01(+0.04%)
Nov 21, 2005	29.63	29.63	29.38	29.49	327,970	-0.14(-0.46%)
Nov 18, 2005	29.90	29.92	29.56	29.63	476,826	-0.31(-1.03%)
Nov 17, 2005	29.28	30.65	28.84	29.94	1,372,556	+0.20(+0.68%)
Nov 16, 2005	29.96	30.06	29.68	29.73	486,607	-0.23(-0.76%)
Nov 15, 2005	29.75	30.03	29.75	29.96	314,674	+0.22(+0.73%)
Nov 14, 2005	29.89	29.99	29.63	29.75	322,927	-0.16(-0.53%)
Nov 11, 2005	29.96	30.09	29.86	29.90	123,638	-0.09(-0.28%)
Nov 10, 2005	30.12	30.24	29.88	29.99	294,807	-0.12(-0.39%)
Nov 09, 2005	29.65	30.23	29.61	30.11	244,067	+0.29(+0.99%)
Nov 08, 2005	29.89	29.89	29.64	29.81	198,830	-0.08(-0.26%)
Nov 07, 2005	30.04	30.56	29.85	29.89	287,012	-0.14(-0.48%)
Nov 04, 2005	29.78	30.10	29.78	30.03	325,067	+0.14(+0.48%)
Nov 03, 2005	29.91	30.00	29.82	29.89	208,153	+0.01(+0.02%)
Nov 02, 2005	29.74	30.03	29.68	29.88	200,511	-0.01(-0.04%)
Nov 01, 2005	29.84	30.05	29.69	29.90	452,832	-0.01(-0.04%)
Oct 31, 2005	29.84	30.08	29.84	29.91	340,044	+0.07(+0.22%)
Oct 28, 2005	29.28	29.84	29.28	29.84	321,093	+0.66(+2.26%)
Oct 27, 2005	29.73	29.76	29.16	29.18	296,029	-0.68(-2.28%)
Oct 26, 2005	30.01	30.20	29.70	29.86	239,788	-0.21(-0.70%)
Oct 25, 2005	29.95	30.13	29.71	30.07	328,429	+0.14(+0.46%)
Oct 24, 2005	29.88	29.96	29.86	29.94	350,895	+0.02(+0.07%)
Oct 21, 2005	29.91	29.94	29.74	29.92	212,737	+0.01(+0.04%)
Oct 20, 2005	30.12	30.23	29.84	29.90	433,575	-0.31(-1.04%)
Oct 19, 2005	30.16	30.28	29.97	30.22	257,363	+0.05(+0.17%)
Oct 18, 2005	30.26	30.30	30.03	30.16	786,305	-0.10(-0.32%)
Oct 17, 2005	30.10	30.26	30.09	30.26	264,088	+0.10(+0.33%)
Oct 14, 2005	30.45	30.55	30.10	30.16	352,576	-0.28(-0.92%)
Oct 13, 2005	30.56	30.58	30.39	30.45	164,902	-0.11(-0.36%)
Oct 12, 2005	30.83	30.83	30.38	30.56	237,649	-0.32(-1.04%)
Oct 11, 2005	30.79	31.00	30.52	30.88	353,646	+0.22(+0.73%)
Oct 10, 2005	30.57	30.69	30.47	30.66	252,320	+0.12(+0.41%)
Oct 07, 2005	30.79	30.84	30.47	30.53	269,131	-0.25(-0.81%)
Oct 06, 2005	31.17	31.20	30.56	30.78	431,894	-0.39(-1.26%)
Oct 05, 2005	32.09	32.10	31.17	31.17	283,650	-1.02(-3.17%)
Oct 04, 2005	32.00	32.33	31.97	32.19	240,399	+0.29(+0.92%)
Oct 03, 2005	31.76	32.02	31.75	31.90	256,141	+0.14(+0.43%)
Sep 30, 2005	31.67	31.76	31.51	31.76	190,424	+0.09(+0.29%)
Sep 29, 2005	31.24	31.67	31.11	31.67	224,658	+0.43(+1.38%)
Sep 28, 2005	31.03	31.34	30.93	31.24	163,985	+0.21(+0.67%)
Sep 27, 2005	31.21	31.22	30.94	31.03	288,846	-0.02(-0.06%)
Sep 26, 2005	30.96	31.29	30.89	31.05	217,322	+0.22(+0.72%)
Sep 23, 2005	30.83	31.02	30.49	30.83	141,061	+0.16(+0.53%)
Sep 22, 2005	31.02	31.04	30.54	30.66	271,271	-0.41(-1.31%)
Sep 21, 2005	31.25	31.31	30.94	31.07	259,962	-0.25(-0.79%)
Sep 20, 2005	31.40	31.56	31.32	31.32	425,781	-0.08(-0.25%)
Sep 19, 2005	31.47	31.48	31.35	31.39	231,230	-0.17(-0.54%)
Sep 16, 2005	31.48	31.78	31.48	31.56	395,827	+0.09(+0.29%)
Sep 15, 2005	31.03	31.61	31.02	31.47	230,007	+0.48(+1.54%)
Sep 14, 2005	31.39	31.43	30.90	31.00	235,356	-0.40(-1.27%)
Sep 13, 2005	31.47	31.55	31.17	31.39	219,768	-0.08(-0.25%)
Sep 12, 2005	31.41	31.56	31.41	31.47	188,438	+0.05(+0.17%)
Sep 09, 2005	31.08	31.57	31.08	31.42	225,881	+0.30(+0.97%)
Sep 08, 2005	31.24	31.24	31.03	31.12	208,764	-0.12(-0.38%)
Sep 07, 2005	31.35	31.35	30.98	31.24	228,020	-0.18(-0.56%)
Sep 06, 2005	31.47	31.53	31.28	31.41	226,186	-0.02(-0.06%)
Sep 02, 2005	31.40	31.53	31.09	31.43	151,606	+0.06(+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.