Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.86	28.02	27.70	27.75	10,536,626	-0.15(-0.52%)
Nov 29, 2005	27.66	28.08	27.69	27.90	11,497,895	+0.23(+0.84%)
Nov 28, 2005	28.18	28.19	27.63	27.66	18,026,848	-0.51(-1.82%)
Nov 25, 2005	28.28	28.76	28.12	28.18	3,336,364	-0.05(-0.19%)
Nov 23, 2005	28.10	28.44	28.06	28.23	9,322,581	+0.08(+0.28%)
Nov 22, 2005	27.93	28.18	27.83	28.15	11,737,121	+0.07(+0.24%)
Nov 21, 2005	27.98	28.16	27.82	28.08	9,793,656	-0.11(-0.38%)
Nov 18, 2005	28.69	28.71	28.06	28.19	11,880,445	-0.05(-0.16%)
Nov 17, 2005	28.16	28.29	27.90	28.24	10,182,529	+0.19(+0.66%)
Nov 16, 2005	28.16	28.22	27.57	28.05	15,609,598	-0.11(-0.40%)
Nov 15, 2005	28.28	28.74	28.00	28.16	21,319,552	-0.11(-0.40%)
Nov 14, 2005	28.16	28.69	28.15	28.28	18,680,390	+0.44(+1.57%)
Nov 11, 2005	27.37	27.90	27.37	27.84	11,347,946	+0.11(+0.41%)
Nov 10, 2005	27.18	27.86	27.10	27.72	13,199,725	+0.62(+2.28%)
Nov 09, 2005	26.95	27.29	27.03	27.11	15,182,786	+0.16(+0.59%)
Nov 08, 2005	27.37	27.37	26.87	26.95	14,644,866	-0.62(-2.24%)
Nov 07, 2005	27.49	27.61	27.33	27.57	10,807,467	+0.09(+0.34%)
Nov 04, 2005	27.19	27.53	26.96	27.47	9,592,670	+0.38(+1.40%)
Nov 03, 2005	27.46	27.53	26.80	27.09	21,609,062	-0.31(-1.14%)
Nov 02, 2005	27.15	27.54	27.13	27.41	17,828,272	+0.19(+0.68%)
Nov 01, 2005	27.23	27.35	27.06	27.22	17,240,520	-0.04(-0.15%)
Oct 31, 2005	26.97	27.55	26.93	27.26	19,294,338	+0.35(+1.28%)
Oct 28, 2005	26.40	26.95	26.32	26.91	15,724,619	+0.75(+2.87%)
Oct 27, 2005	26.60	26.68	26.04	26.16	12,817,024	-0.58(-2.16%)
Oct 26, 2005	26.54	26.96	26.46	26.74	20,341,874	+0.09(+0.35%)
Oct 25, 2005	26.97	27.01	26.48	26.65	17,894,062	-0.36(-1.33%)
Oct 24, 2005	26.57	27.01	26.34	27.01	15,889,473	+0.67(+2.55%)
Oct 21, 2005	26.44	26.57	26.30	26.34	16,411,434	+0.05(+0.20%)
Oct 20, 2005	26.41	26.74	26.24	26.28	21,895,260	+0.21(+0.79%)
Oct 19, 2005	25.24	26.24	24.94	26.08	35,782,552	+0.73(+2.88%)
Oct 18, 2005	25.44	25.47	25.22	25.35	10,677,090	-0.20(-0.78%)
Oct 17, 2005	25.57	25.61	25.24	25.55	8,206,394	+0.03(+0.13%)
Oct 14, 2005	25.84	25.84	25.18	25.51	11,849,131	+0.31(+1.21%)
Oct 13, 2005	25.15	25.37	25.04	25.21	11,992,305	-0.11(-0.45%)
Oct 12, 2005	25.41	25.49	24.96	25.32	13,457,620	-0.07(-0.29%)
Oct 11, 2005	25.25	25.51	25.25	25.39	12,505,082	+0.14(+0.55%)
Oct 10, 2005	25.31	25.65	25.21	25.25	12,625,373	+0.15(+0.58%)
Oct 07, 2005	25.34	25.50	25.03	25.11	10,484,836	-0.08(-0.32%)
Oct 06, 2005	25.11	25.54	24.90	25.19	17,975,360	+0.16(+0.64%)
Oct 05, 2005	25.37	25.41	24.99	25.03	10,249,073	-0.37(-1.46%)
Oct 04, 2005	25.54	25.74	25.39	25.40	10,651,044	+0.08(+0.31%)
Oct 03, 2005	25.34	25.53	25.27	25.32	11,035,853	-0.01(-0.05%)
Sep 30, 2005	25.28	25.48	25.09	25.33	10,575,769	+0.05(+0.21%)
Sep 29, 2005	25.04	25.40	24.67	25.28	14,047,479	+0.14(+0.55%)
Sep 28, 2005	25.14	25.54	24.90	25.14	20,611,360	-0.36(-1.41%)
Sep 27, 2005	25.61	25.65	25.31	25.50	12,131,113	-0.01(-0.05%)
Sep 26, 2005	25.83	25.88	25.31	25.51	15,634,138	-0.08(-0.31%)
Sep 23, 2005	25.59	25.91	25.34	25.59	20,794,580	-0.15(-0.57%)
Sep 22, 2005	25.53	25.85	25.24	25.74	23,449,250	+0.27(+1.04%)
Sep 21, 2005	25.84	25.94	25.27	25.47	16,920,598	-0.24(-0.93%)
Sep 20, 2005	25.71	26.34	25.62	25.71	12,070,140	-0.54(-2.07%)
Sep 19, 2005	26.53	26.54	26.02	26.26	11,617,583	-0.25(-0.93%)
Sep 16, 2005	26.93	27.07	26.45	26.50	21,537,852	-0.29(-1.09%)
Sep 15, 2005	26.96	26.97	26.52	26.79	6,987,682	+0.00(+0.00%)
Sep 14, 2005	27.07	27.23	26.70	26.79	10,208,725	-0.17(-0.64%)
Sep 13, 2005	27.13	27.29	26.91	26.97	14,304,169	-0.48(-1.77%)
Sep 12, 2005	27.37	27.47	27.10	27.45	8,871,078	+0.07(+0.27%)
Sep 09, 2005	27.36	27.50	27.23	27.38	9,196,419	+0.03(+0.10%)
Sep 08, 2005	27.76	27.76	27.28	27.35	13,373,612	-0.50(-1.79%)
Sep 07, 2005	27.76	27.92	27.59	27.85	15,335,746	+0.15(+0.53%)
Sep 06, 2005	27.03	27.78	27.03	27.70	15,833,920	+0.92(+3.42%)
Sep 02, 2005	26.79	27.17	26.67	26.79	11,021,400	-0.19(-0.69%)

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.