Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	25.95	26.19	25.76	25.89	2,799,922	-0.32(-1.21%)
Nov 29, 2005	26.21	26.37	26.05	26.21	1,244,194	+0.14(+0.55%)
Nov 28, 2005	26.24	26.38	26.04	26.06	1,266,535	-0.09(-0.35%)
Nov 25, 2005	26.15	26.16	26.01	26.16	408,457	+0.15(+0.57%)
Nov 23, 2005	26.00	26.21	25.88	26.01	1,083,063	+0.06(+0.22%)
Nov 22, 2005	26.00	26.06	25.72	25.95	1,455,987	-0.06(-0.22%)
Nov 21, 2005	25.88	26.05	25.85	26.01	1,378,060	+0.13(+0.48%)
Nov 18, 2005	25.83	25.97	25.52	25.88	2,304,038	+0.22(+0.86%)
Nov 17, 2005	25.45	25.76	25.47	25.66	2,140,796	+0.21(+0.83%)
Nov 16, 2005	25.38	25.66	25.38	25.45	1,975,618	+0.05(+0.20%)
Nov 15, 2005	25.38	25.61	25.32	25.40	1,728,292	-0.13(-0.49%)
Nov 14, 2005	25.71	25.78	25.48	25.52	2,164,192	-0.57(-2.18%)
Nov 11, 2005	26.33	26.33	25.93	26.09	1,791,795	-0.17(-0.65%)
Nov 10, 2005	26.12	26.30	25.81	26.26	1,985,997	+0.11(+0.41%)
Nov 09, 2005	25.72	26.22	25.77	26.16	1,976,674	+0.44(+1.70%)
Nov 08, 2005	25.70	25.96	25.64	25.72	1,257,563	+0.04(+0.15%)
Nov 07, 2005	25.88	26.09	25.64	25.68	1,612,193	-0.15(-0.59%)
Nov 04, 2005	26.18	26.18	25.74	25.83	2,089,958	-0.09(-0.33%)
Nov 03, 2005	25.98	26.17	25.82	25.92	2,589,009	-0.12(-0.46%)
Nov 02, 2005	25.72	26.04	25.52	26.04	1,848,965	+0.30(+1.15%)
Nov 01, 2005	25.81	26.01	25.67	25.74	1,938,502	-0.12(-0.48%)
Oct 31, 2005	25.71	26.01	25.63	25.87	1,906,487	+0.16(+0.64%)
Oct 28, 2005	25.24	25.71	25.24	25.70	1,268,822	+0.45(+1.80%)
Oct 27, 2005	25.47	25.50	25.12	25.25	1,396,003	-0.22(-0.85%)
Oct 26, 2005	25.72	25.72	25.38	25.46	2,118,104	-0.33(-1.28%)
Oct 25, 2005	26.21	26.21	25.59	25.79	2,156,628	-0.23(-0.90%)
Oct 24, 2005	25.51	26.02	25.47	26.02	2,525,682	+0.51(+2.01%)
Oct 21, 2005	25.58	25.64	25.21	25.51	3,200,112	+0.36(+1.42%)
Oct 20, 2005	25.58	25.58	25.01	25.16	2,466,401	-0.40(-1.56%)
Oct 19, 2005	25.30	25.56	24.84	25.55	2,688,924	+0.20(+0.78%)
Oct 18, 2005	25.56	25.60	25.18	25.35	1,984,590	-0.19(-0.73%)
Oct 17, 2005	25.38	25.71	25.35	25.54	1,820,996	+0.22(+0.88%)
Oct 14, 2005	25.41	25.52	25.10	25.32	2,410,110	+0.03(+0.13%)
Oct 13, 2005	25.61	25.71	25.16	25.29	2,559,280	-0.55(-2.11%)
Oct 12, 2005	25.89	26.17	25.66	25.83	2,361,736	-0.31(-1.17%)
Oct 11, 2005	26.39	26.47	26.10	26.14	1,337,953	-0.18(-0.69%)
Oct 10, 2005	26.73	26.74	26.18	26.32	1,634,885	-0.42(-1.55%)
Oct 07, 2005	26.55	26.75	26.41	26.74	1,744,300	+0.27(+1.01%)
Oct 06, 2005	26.69	26.74	26.08	26.47	2,701,941	-0.23(-0.87%)
Oct 05, 2005	27.26	27.43	26.70	26.70	1,758,197	-0.70(-2.55%)
Oct 04, 2005	27.77	27.84	27.38	27.40	1,004,256	-0.37(-1.33%)
Oct 03, 2005	27.71	27.91	27.66	27.77	2,699,303	+0.17(+0.62%)
Sep 30, 2005	27.74	27.80	27.49	27.60	1,445,433	-0.21(-0.76%)
Sep 29, 2005	27.51	28.00	27.38	27.81	1,235,575	+0.19(+0.68%)
Sep 28, 2005	27.60	27.73	27.45	27.62	1,168,730	+0.21(+0.77%)
Sep 27, 2005	27.50	27.68	27.28	27.41	1,240,149	+0.00(+0.00%)
Sep 26, 2005	27.38	27.55	27.29	27.41	1,486,947	+0.00(+0.00%)
Sep 23, 2005	27.41	27.46	27.12	27.41	844,532	+0.14(+0.50%)
Sep 22, 2005	27.37	27.45	27.12	27.28	2,026,808	-0.23(-0.85%)
Sep 21, 2005	27.60	27.77	27.21	27.51	1,903,320	-0.09(-0.33%)
Sep 20, 2005	27.68	27.91	27.60	27.60	1,419,926	-0.16(-0.57%)
Sep 19, 2005	27.76	28.02	27.67	27.76	950,077	-0.23(-0.83%)
Sep 16, 2005	27.82	28.02	27.58	27.99	3,308,823	+0.34(+1.21%)
Sep 15, 2005	27.51	27.75	27.47	27.66	1,212,883	+0.27(+1.00%)
Sep 14, 2005	27.36	27.55	27.36	27.38	1,130,558	+0.06(+0.23%)
Sep 13, 2005	27.45	27.57	27.29	27.32	1,812,200	-0.15(-0.56%)
Sep 12, 2005	27.29	27.48	27.17	27.47	1,882,387	+0.10(+0.37%)
Sep 09, 2005	27.07	27.42	27.07	27.37	1,114,375	+0.36(+1.35%)
Sep 08, 2005	27.08	27.30	26.96	27.01	896,249	-0.20(-0.75%)
Sep 07, 2005	27.40	27.42	27.01	27.21	997,572	-0.16(-0.60%)
Sep 06, 2005	27.23	27.55	27.20	27.38	1,508,056	+0.29(+1.07%)
Sep 02, 2005	27.11	27.25	26.99	27.09	1,606,388	+0.07(+0.27%)

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.