Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.13	31.64	31.12	31.42	256,071	+0.35(+1.11%)
Nov 29, 2005	30.84	31.28	30.81	31.07	205,645	+0.22(+0.71%)
Nov 28, 2005	31.81	31.91	30.64	30.85	268,400	-1.07(-3.35%)
Nov 25, 2005	31.84	32.01	31.69	31.92	44,261	+0.16(+0.50%)
Nov 23, 2005	31.92	31.96	31.69	31.77	158,453	-0.17(-0.53%)
Nov 22, 2005	31.72	32.13	31.52	31.93	283,962	+0.12(+0.37%)
Nov 21, 2005	31.47	31.92	31.04	31.81	317,310	+0.41(+1.29%)
Nov 18, 2005	31.27	31.54	30.97	31.41	318,826	+0.29(+0.92%)
Nov 17, 2005	30.99	31.32	30.87	31.12	250,311	+0.37(+1.19%)
Nov 16, 2005	30.87	30.99	30.34	30.76	202,715	-0.02(-0.06%)
Nov 15, 2005	30.61	31.09	30.33	30.78	251,726	+0.18(+0.58%)
Nov 14, 2005	31.03	31.03	30.47	30.60	226,867	-0.37(-1.18%)
Nov 11, 2005	31.03	31.06	30.57	30.96	245,663	+0.03(+0.10%)
Nov 10, 2005	30.84	31.04	30.13	30.93	216,155	+0.18(+0.58%)
Nov 09, 2005	31.03	31.21	30.53	30.76	190,386	-0.22(-0.70%)
Nov 08, 2005	31.17	31.18	30.71	30.97	254,657	-0.36(-1.14%)
Nov 07, 2005	30.85	31.55	30.60	31.33	297,807	+0.72(+2.36%)
Nov 04, 2005	30.82	30.94	30.34	30.61	230,302	-0.17(-0.55%)
Nov 03, 2005	30.67	31.19	30.38	30.78	428,167	+0.11(+0.35%)
Nov 02, 2005	30.28	30.83	30.19	30.67	510,324	+0.39(+1.27%)
Nov 01, 2005	30.41	30.42	29.61	30.28	403,206	-0.36(-1.16%)
Oct 31, 2005	30.16	30.84	30.10	30.64	336,106	+0.70(+2.35%)
Oct 28, 2005	29.84	30.05	29.36	29.93	368,141	+0.05(+0.17%)
Oct 27, 2005	30.74	30.78	29.73	29.88	347,222	-0.70(-2.30%)
Oct 26, 2005	30.18	31.03	29.14	30.59	764,981	+1.76(+6.11%)
Oct 25, 2005	29.11	29.34	28.32	28.83	195,136	-0.46(-1.55%)
Oct 24, 2005	28.60	29.51	28.56	29.28	255,566	+0.93(+3.28%)
Oct 21, 2005	28.12	28.71	28.10	28.35	343,786	+0.26(+0.92%)
Oct 20, 2005	28.38	28.65	27.96	28.09	261,528	-0.45(-1.56%)
Oct 19, 2005	27.77	28.54	27.41	28.54	212,618	+0.52(+1.87%)
Oct 18, 2005	28.73	28.73	27.93	28.01	166,133	-0.67(-2.35%)
Oct 17, 2005	28.80	28.93	28.27	28.69	169,973	+0.46(+1.61%)
Oct 14, 2005	28.08	28.28	27.54	28.23	252,534	+0.40(+1.42%)
Oct 13, 2005	27.86	27.99	27.51	27.84	279,213	-0.15(-0.53%)
Oct 12, 2005	28.37	28.61	27.87	27.98	345,605	-0.54(-1.91%)
Oct 11, 2005	29.17	29.27	28.44	28.53	333,378	-0.31(-1.06%)
Oct 10, 2005	28.79	29.05	28.70	28.84	193,215	+0.00(+0.00%)
Oct 07, 2005	28.85	29.05	28.53	28.84	158,554	+0.24(+0.83%)
Oct 06, 2005	28.66	28.99	28.18	28.60	347,728	-0.02(-0.07%)
Oct 05, 2005	29.49	29.49	28.50	28.62	236,164	-0.87(-2.95%)
Oct 04, 2005	29.68	29.95	29.44	29.49	184,121	-0.18(-0.60%)
Oct 03, 2005	29.43	29.85	29.28	29.67	157,947	+0.24(+0.81%)
Sep 30, 2005	29.04	29.44	28.77	29.43	154,310	+0.27(+0.92%)
Sep 29, 2005	28.80	29.18	28.66	29.16	140,667	+0.45(+1.55%)
Sep 28, 2005	29.05	29.05	28.60	28.72	201,603	-0.17(-0.58%)
Sep 27, 2005	28.47	29.03	28.36	28.89	229,292	+0.33(+1.14%)
Sep 26, 2005	28.61	28.82	28.31	28.56	266,177	+0.35(+1.23%)
Sep 23, 2005	28.21	28.63	28.00	28.21	194,832	-0.07(-0.25%)
Sep 22, 2005	27.78	28.45	27.30	28.28	224,643	+0.57(+2.07%)
Sep 21, 2005	28.28	28.49	27.70	27.71	206,757	-0.74(-2.61%)
Sep 20, 2005	28.98	29.08	28.45	28.45	182,403	-0.34(-1.17%)
Sep 19, 2005	29.25	29.25	28.56	28.79	162,596	-0.40(-1.36%)
Sep 16, 2005	29.05	29.64	28.75	29.18	690,706	+0.25(+0.86%)
Sep 15, 2005	29.20	29.32	28.77	28.93	124,600	-0.03(-0.10%)
Sep 14, 2005	29.42	29.60	28.77	28.96	270,825	-0.39(-1.31%)
Sep 13, 2005	29.45	29.63	29.01	29.35	131,471	-0.35(-1.17%)
Sep 12, 2005	29.68	29.80	29.39	29.70	127,530	-0.13(-0.43%)
Sep 09, 2005	29.22	29.93	29.22	29.83	141,375	+0.45(+1.52%)
Sep 08, 2005	30.11	30.11	29.28	29.38	139,758	-0.73(-2.43%)
Sep 07, 2005	29.79	30.21	29.55	30.11	421,800	+0.70(+2.39%)
Sep 06, 2005	28.99	29.63	28.99	29.41	150,166	+0.56(+1.96%)
Sep 02, 2005	29.33	29.39	28.81	28.85	154,714	-0.49(-1.69%)

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.