Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.83	27.02	26.75	26.85	3,555,314	-0.21(-0.78%)
Nov 29, 2005	27.14	27.17	26.93	27.06	1,944,815	-0.08(-0.28%)
Nov 28, 2005	27.28	27.35	27.11	27.14	1,446,365	-0.16(-0.58%)
Nov 25, 2005	27.35	27.42	27.24	27.29	711,960	-0.36(-1.30%)
Nov 23, 2005	27.63	27.76	27.55	27.65	1,278,718	-0.18(-0.64%)
Nov 22, 2005	27.66	27.86	27.59	27.83	1,779,706	-0.03(-0.11%)
Nov 21, 2005	27.84	27.89	27.70	27.86	1,579,857	+0.10(+0.35%)
Nov 18, 2005	27.77	27.86	27.67	27.77	1,928,616	+0.17(+0.61%)
Nov 17, 2005	27.54	27.66	27.44	27.60	2,229,951	+0.24(+0.86%)
Nov 16, 2005	27.23	27.44	27.05	27.36	3,326,971	-0.06(-0.21%)
Nov 15, 2005	27.48	27.59	27.39	27.42	1,323,801	+0.03(+0.09%)
Nov 14, 2005	27.59	27.64	27.38	27.39	1,477,981	-0.40(-1.46%)
Nov 11, 2005	27.66	27.82	27.65	27.80	892,292	+0.25(+0.89%)
Nov 10, 2005	27.65	27.65	27.49	27.55	2,020,344	-0.06(-0.20%)
Nov 09, 2005	27.49	27.63	27.26	27.61	2,495,179	-0.23(-0.83%)
Nov 08, 2005	27.86	27.97	27.78	27.84	1,785,366	-0.19(-0.68%)
Nov 07, 2005	27.74	28.03	27.81	28.03	2,398,183	+0.29(+1.05%)
Nov 04, 2005	27.80	27.89	27.47	27.74	2,344,122	-0.03(-0.11%)
Nov 03, 2005	27.95	28.02	27.62	27.77	2,666,339	-0.06(-0.20%)
Nov 02, 2005	27.69	27.86	27.63	27.82	1,989,898	+0.16(+0.59%)
Nov 01, 2005	27.58	27.77	27.56	27.66	1,914,369	+0.08(+0.30%)
Oct 31, 2005	27.35	27.63	27.32	27.58	3,513,158	+0.22(+0.79%)
Oct 28, 2005	27.46	27.49	27.12	27.36	4,454,437	-0.16(-0.60%)
Oct 27, 2005	27.67	27.77	27.52	27.53	2,603,691	+0.23(+0.83%)
Oct 26, 2005	27.46	27.53	27.30	27.30	2,086,309	-0.23(-0.82%)
Oct 25, 2005	27.59	27.75	27.51	27.53	3,461,049	+0.10(+0.37%)
Oct 24, 2005	27.23	27.46	27.19	27.42	3,471,003	+0.51(+1.88%)
Oct 21, 2005	27.29	27.39	26.90	26.92	4,010,047	-0.34(-1.26%)
Oct 20, 2005	27.34	27.49	27.07	27.26	5,535,259	-0.27(-0.97%)
Oct 19, 2005	27.08	27.59	26.98	27.53	7,644,793	+0.22(+0.81%)
Oct 18, 2005	26.75	27.46	26.67	27.31	9,090,768	+0.96(+3.66%)
Oct 17, 2005	26.00	26.34	25.97	26.34	3,213,190	-0.03(-0.12%)
Oct 14, 2005	26.44	26.43	26.27	26.37	2,867,554	-0.01(-0.02%)
Oct 13, 2005	26.07	26.46	26.00	26.38	3,914,026	-0.11(-0.41%)
Oct 12, 2005	26.64	26.66	26.38	26.49	3,402,109	+0.03(+0.12%)
Oct 11, 2005	26.49	26.52	26.34	26.45	3,203,627	-0.20(-0.75%)
Oct 10, 2005	26.64	26.76	26.58	26.65	2,068,354	+0.06(+0.21%)
Oct 07, 2005	26.53	26.66	26.48	26.60	3,364,833	+0.25(+0.95%)
Oct 06, 2005	26.30	26.64	26.22	26.35	2,667,119	+0.14(+0.55%)
Oct 05, 2005	26.27	26.42	26.18	26.20	1,757,457	+0.13(+0.49%)
Oct 04, 2005	26.13	26.27	26.07	26.08	1,846,062	-0.21(-0.78%)
Oct 03, 2005	26.35	26.45	26.26	26.28	1,880,996	+0.15(+0.57%)
Sep 30, 2005	25.86	26.18	25.78	26.13	3,570,927	+0.27(+1.05%)
Sep 29, 2005	25.66	25.95	25.62	25.86	2,596,080	+0.11(+0.42%)
Sep 28, 2005	25.75	25.84	25.69	25.75	4,376,762	+0.13(+0.52%)
Sep 27, 2005	25.53	25.63	25.49	25.62	3,009,048	-0.04(-0.16%)
Sep 26, 2005	25.64	25.67	25.47	25.66	1,534,579	+0.19(+0.74%)
Sep 23, 2005	25.47	25.60	25.39	25.47	1,535,945	+0.24(+0.93%)
Sep 22, 2005	25.26	25.29	25.13	25.24	2,819,543	-0.05(-0.20%)
Sep 21, 2005	25.48	25.43	25.24	25.29	2,578,710	+0.08(+0.32%)
Sep 20, 2005	25.03	25.42	25.01	25.20	1,945,010	+0.14(+0.57%)
Sep 19, 2005	25.26	25.26	25.01	25.06	1,345,074	-0.34(-1.35%)
Sep 16, 2005	25.45	25.47	25.30	25.40	1,004,902	+0.10(+0.41%)
Sep 15, 2005	25.21	25.36	25.20	25.30	3,241,684	-0.07(-0.26%)
Sep 14, 2005	25.31	25.42	25.31	25.37	3,550,044	+0.20(+0.79%)
Sep 13, 2005	25.22	25.25	25.06	25.17	1,901,293	-0.15(-0.61%)
Sep 12, 2005	25.26	25.40	25.22	25.32	1,210,411	-0.08(-0.32%)
Sep 09, 2005	25.36	25.46	25.28	25.40	1,435,826	+0.20(+0.81%)
Sep 08, 2005	25.20	25.24	25.09	25.20	1,349,173	-0.09(-0.34%)
Sep 07, 2005	25.13	25.38	25.13	25.29	1,300,772	+0.04(+0.14%)
Sep 06, 2005	25.28	25.35	25.19	25.25	989,094	+0.09(+0.37%)
Sep 02, 2005	25.30	25.34	25.14	25.16	1,393,865	-0.05(-0.18%)

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.