Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.51	29.58	29.28	29.30	6,114,325	-0.21(-0.70%)
Nov 29, 2005	29.55	29.65	29.49	29.51	6,939,062	-0.04(-0.12%)
Nov 28, 2005	29.75	29.75	29.49	29.54	3,932,827	-0.13(-0.43%)
Nov 25, 2005	29.67	29.70	29.63	29.67	1,458,617	+0.00(+0.00%)
Nov 23, 2005	29.64	29.72	29.58	29.67	7,132,885	+0.03(+0.10%)
Nov 22, 2005	29.65	29.68	29.43	29.64	8,595,458	-0.01(-0.02%)
Nov 21, 2005	29.73	29.73	29.49	29.65	3,035,901	-0.02(-0.08%)
Nov 18, 2005	29.94	29.94	29.42	29.67	4,450,018	+0.02(+0.06%)
Nov 17, 2005	29.28	29.65	29.24	29.65	4,705,153	+0.42(+1.42%)
Nov 16, 2005	29.50	29.51	29.03	29.24	4,597,363	-0.27(-0.93%)
Nov 15, 2005	29.47	29.82	29.38	29.51	5,758,324	+0.06(+0.22%)
Nov 14, 2005	29.27	29.47	29.21	29.45	3,711,315	+0.21(+0.73%)
Nov 11, 2005	29.32	29.32	29.05	29.23	3,710,326	-0.02(-0.05%)
Nov 10, 2005	28.91	29.34	28.74	29.25	3,929,860	+0.29(+0.98%)
Nov 09, 2005	28.82	29.26	28.70	28.96	5,290,577	-0.01(-0.04%)
Nov 08, 2005	28.63	29.05	28.60	28.97	5,635,701	+0.27(+0.95%)
Nov 07, 2005	28.90	28.90	28.55	28.70	5,031,487	+0.02(+0.08%)
Nov 04, 2005	28.91	28.99	28.49	28.68	4,530,119	-0.16(-0.57%)
Nov 03, 2005	28.93	29.07	28.71	28.84	5,679,212	+0.01(+0.03%)
Nov 02, 2005	28.64	28.94	28.59	28.83	8,868,393	+0.19(+0.66%)
Nov 01, 2005	28.18	28.79	28.13	28.64	7,904,222	+0.44(+1.55%)
Oct 31, 2005	27.60	28.24	27.60	28.21	8,119,800	+0.68(+2.46%)
Oct 28, 2005	27.11	27.53	27.11	27.53	9,263,950	+0.59(+2.20%)
Oct 27, 2005	27.51	27.91	26.92	26.94	7,422,631	-0.57(-2.06%)
Oct 26, 2005	27.71	28.06	27.50	27.51	5,873,035	-0.21(-0.74%)
Oct 25, 2005	27.89	27.93	27.49	27.71	5,492,312	-0.18(-0.63%)
Oct 24, 2005	27.45	27.93	27.44	27.89	5,322,222	+0.60(+2.21%)
Oct 21, 2005	27.03	27.47	26.86	27.29	5,268,822	+0.32(+1.19%)
Oct 20, 2005	27.93	28.02	26.94	26.96	5,776,124	-0.94(-3.36%)
Oct 19, 2005	27.27	27.90	27.01	27.90	4,909,854	+0.63(+2.33%)
Oct 18, 2005	27.85	27.86	27.15	27.27	5,550,656	-0.47(-1.71%)
Oct 17, 2005	26.95	27.83	26.93	27.74	9,552,706	+0.95(+3.56%)
Oct 14, 2005	26.83	26.92	26.65	26.79	4,334,318	-0.02(-0.08%)
Oct 13, 2005	26.70	26.95	26.54	26.81	5,910,613	+0.07(+0.27%)
Oct 12, 2005	26.93	27.29	26.64	26.74	5,036,432	-0.19(-0.72%)
Oct 11, 2005	27.18	27.61	26.93	26.93	4,935,565	-0.24(-0.89%)
Oct 10, 2005	27.70	27.70	27.09	27.17	2,722,422	-0.34(-1.22%)
Oct 07, 2005	27.06	27.51	26.94	27.51	3,536,281	+0.43(+1.60%)
Oct 06, 2005	27.70	27.74	26.97	27.08	5,509,123	-0.45(-1.62%)
Oct 05, 2005	27.66	27.91	27.47	27.52	4,765,475	-0.02(-0.07%)
Oct 04, 2005	27.97	28.08	27.53	27.54	6,443,627	-0.53(-1.89%)
Oct 03, 2005	28.03	28.12	27.76	28.07	5,251,022	+0.04(+0.13%)
Sep 30, 2005	27.93	28.03	27.61	28.03	4,754,597	+0.11(+0.38%)
Sep 29, 2005	27.59	28.02	27.58	27.93	3,689,559	+0.31(+1.12%)
Sep 28, 2005	27.61	27.76	27.48	27.62	5,290,577	+0.02(+0.06%)
Sep 27, 2005	27.42	27.66	27.13	27.60	8,952,448	+0.23(+0.84%)
Sep 26, 2005	27.61	27.61	27.17	27.37	6,154,870	-0.06(-0.22%)
Sep 23, 2005	27.64	27.66	27.35	27.43	5,150,155	-0.25(-0.89%)
Sep 22, 2005	27.73	27.73	27.16	27.68	5,686,135	+0.10(+0.37%)
Sep 21, 2005	28.08	28.09	27.46	27.58	6,229,037	-0.51(-1.80%)
Sep 20, 2005	28.11	28.47	27.97	28.08	9,858,274	+0.13(+0.48%)
Sep 19, 2005	28.26	28.26	27.83	27.95	8,240,445	-0.29(-1.01%)
Sep 16, 2005	28.19	28.47	27.85	28.23	27,085,780	+0.05(+0.17%)
Sep 15, 2005	27.91	28.21	27.71	28.19	10,058,031	+0.40(+1.43%)
Sep 14, 2005	27.91	27.92	27.73	27.79	5,973,902	+0.00(+0.00%)
Sep 13, 2005	28.05	28.05	27.75	27.79	6,458,460	-0.40(-1.43%)
Sep 12, 2005	28.42	28.42	28.07	28.19	8,938,604	-0.22(-0.79%)
Sep 09, 2005	27.46	28.51	27.45	28.42	10,717,622	+1.03(+3.75%)
Sep 08, 2005	27.00	27.49	26.91	27.39	7,586,787	+0.39(+1.45%)
Sep 07, 2005	26.88	27.00	26.70	27.00	3,723,182	+0.12(+0.44%)
Sep 06, 2005	26.71	26.93	26.59	26.88	3,500,681	+0.40(+1.51%)
Sep 02, 2005	26.54	26.65	26.45	26.48	2,470,254	-0.06(-0.23%)

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.