Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.86	32.13	31.02	31.12	904,409	-0.65(-2.05%)
Nov 29, 2005	32.26	32.47	31.68	31.77	338,694	-0.32(-1.00%)
Nov 28, 2005	33.05	33.07	32.03	32.09	299,411	-0.90(-2.73%)
Nov 25, 2005	33.03	33.12	32.91	32.99	63,177	+0.01(+0.03%)
Nov 23, 2005	32.95	33.10	32.89	32.98	98,115	-0.02(-0.06%)
Nov 22, 2005	32.94	33.19	32.78	33.00	94,083	+0.00(+0.00%)
Nov 21, 2005	33.02	33.19	32.89	33.00	155,279	+0.00(+0.00%)
Nov 18, 2005	33.37	33.45	32.95	33.00	152,466	-0.19(-0.57%)
Nov 17, 2005	33.28	33.42	32.82	33.19	107,415	+0.09(+0.27%)
Nov 16, 2005	33.45	33.49	32.98	33.10	239,760	-0.21(-0.63%)
Nov 15, 2005	33.42	33.57	33.05	33.31	158,691	+0.11(+0.33%)
Nov 14, 2005	33.41	33.42	33.00	33.20	140,212	-0.15(-0.45%)
Nov 11, 2005	33.15	33.36	32.83	33.35	91,634	+0.35(+1.06%)
Nov 10, 2005	32.29	33.00	31.92	33.00	115,533	+0.89(+2.77%)
Nov 09, 2005	32.32	32.43	31.95	32.11	168,480	+0.00(+0.00%)
Nov 08, 2005	32.68	32.68	32.03	32.11	121,508	-0.43(-1.32%)
Nov 07, 2005	32.48	32.89	32.48	32.54	182,838	-0.32(-0.97%)
Nov 04, 2005	32.84	32.96	32.64	32.86	186,573	+0.31(+0.95%)
Nov 03, 2005	32.93	33.03	32.39	32.55	260,171	-0.36(-1.09%)
Nov 02, 2005	32.43	33.14	32.23	32.91	200,066	+0.45(+1.39%)
Nov 01, 2005	32.31	32.62	31.89	32.46	247,007	+0.26(+0.81%)
Oct 31, 2005	31.83	32.36	31.72	32.20	111,867	+0.44(+1.39%)
Oct 28, 2005	32.00	32.00	31.35	31.76	257,089	-0.14(-0.44%)
Oct 27, 2005	31.91	31.93	31.75	31.90	191,356	+0.05(+0.16%)
Oct 26, 2005	32.23	32.23	31.63	31.85	289,311	-0.31(-0.96%)
Oct 25, 2005	32.60	32.63	31.90	32.16	328,430	-0.37(-1.14%)
Oct 24, 2005	33.15	33.15	32.44	32.53	326,625	+0.04(+0.12%)
Oct 21, 2005	32.31	32.60	32.28	32.49	261,176	+0.08(+0.25%)
Oct 20, 2005	32.45	32.98	32.25	32.41	453,146	-0.01(-0.03%)
Oct 19, 2005	31.81	32.49	31.36	32.42	347,259	+0.69(+2.17%)
Oct 18, 2005	30.72	32.08	30.71	31.73	614,544	+1.08(+3.52%)
Oct 17, 2005	30.53	30.86	30.52	30.65	103,514	+0.03(+0.10%)
Oct 14, 2005	30.00	30.66	29.83	30.62	126,015	+0.78(+2.61%)
Oct 13, 2005	29.72	29.84	29.60	29.84	593,029	+0.17(+0.57%)
Oct 12, 2005	30.31	30.37	29.51	29.67	345,588	-0.42(-1.40%)
Oct 11, 2005	30.11	30.31	29.88	30.09	205,249	-0.17(-0.56%)
Oct 10, 2005	30.36	30.45	29.97	30.26	198,585	-0.15(-0.49%)
Oct 07, 2005	29.81	30.72	29.81	30.41	208,234	+0.53(+1.77%)
Oct 06, 2005	30.85	31.00	29.05	29.88	737,270	+0.87(+3.00%)
Oct 05, 2005	29.47	29.47	28.93	29.01	109,119	-0.36(-1.23%)
Oct 04, 2005	29.35	29.55	29.20	29.37	90,820	-0.02(-0.07%)
Oct 03, 2005	28.93	29.40	28.85	29.39	151,436	+0.41(+1.41%)
Sep 30, 2005	28.95	29.29	28.95	28.98	57,335	-0.03(-0.10%)
Sep 29, 2005	28.57	29.03	28.57	29.01	134,044	+0.41(+1.43%)
Sep 28, 2005	28.99	29.20	28.56	28.60	108,014	-0.38(-1.31%)
Sep 27, 2005	28.60	29.14	28.26	28.98	189,342	+0.38(+1.33%)
Sep 26, 2005	29.10	29.51	28.42	28.60	171,830	-0.40(-1.38%)
Sep 23, 2005	29.00	29.09	28.56	29.00	107,312	+0.31(+1.08%)
Sep 22, 2005	28.69	28.90	28.17	28.69	250,004	+0.22(+0.77%)
Sep 21, 2005	29.07	29.07	28.38	28.47	167,393	-0.77(-2.63%)
Sep 20, 2005	29.35	29.61	29.01	29.24	74,213	-0.22(-0.75%)
Sep 19, 2005	29.08	29.90	29.08	29.46	172,696	+0.46(+1.59%)
Sep 16, 2005	29.03	29.11	28.71	29.00	151,779	+0.04(+0.14%)
Sep 15, 2005	28.56	28.98	28.56	28.96	159,687	+0.38(+1.33%)
Sep 14, 2005	28.94	29.30	28.25	28.58	313,300	-0.38(-1.31%)
Sep 13, 2005	29.32	29.59	28.94	28.96	125,002	-0.54(-1.83%)
Sep 12, 2005	29.76	29.81	29.39	29.50	141,980	-0.13(-0.44%)
Sep 09, 2005	29.51	29.71	29.43	29.63	162,050	+0.11(+0.37%)
Sep 08, 2005	29.75	29.93	29.36	29.52	106,373	-0.26(-0.87%)
Sep 07, 2005	29.72	29.85	29.65	29.78	138,278	+0.00(+0.00%)
Sep 06, 2005	29.66	29.92	29.55	29.78	119,343	+0.09(+0.30%)
Sep 02, 2005	29.67	29.79	29.50	29.69	110,734	-0.04(-0.13%)

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.