Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.46	27.60	26.89	27.03	22,548,192	-0.35(-1.27%)
Nov 29, 2005	27.66	28.12	27.31	27.38	18,126,882	-0.20(-0.71%)
Nov 28, 2005	28.48	28.48	27.50	27.58	15,715,665	-1.01(-3.55%)
Nov 25, 2005	28.90	28.96	28.52	28.59	3,233,162	-0.05(-0.17%)
Nov 23, 2005	28.72	28.94	28.50	28.64	11,528,716	-0.13(-0.45%)
Nov 22, 2005	28.82	29.03	28.73	28.77	13,308,253	+0.07(+0.23%)
Nov 21, 2005	28.14	28.78	28.02	28.70	17,125,192	+0.90(+3.25%)
Nov 18, 2005	28.37	28.39	27.41	27.80	21,785,566	-0.38(-1.35%)
Nov 17, 2005	28.82	28.97	27.87	28.18	19,743,016	-0.72(-2.50%)
Nov 16, 2005	28.37	29.08	27.83	28.90	18,284,466	+0.81(+2.89%)
Nov 15, 2005	28.29	29.22	28.06	28.09	15,833,182	-0.20(-0.71%)
Nov 14, 2005	28.77	28.77	28.11	28.29	14,344,862	-0.08(-0.27%)
Nov 11, 2005	28.39	28.91	28.01	28.37	16,470,681	+0.05(+0.17%)
Nov 10, 2005	28.75	29.17	27.89	28.32	23,597,336	-0.98(-3.35%)
Nov 09, 2005	29.61	30.24	29.17	29.30	20,276,652	-0.46(-1.53%)
Nov 08, 2005	29.24	30.03	28.84	29.76	14,768,145	+0.38(+1.31%)
Nov 07, 2005	29.46	29.47	29.06	29.37	22,036,492	-0.22(-0.75%)
Nov 04, 2005	30.42	30.51	29.46	29.60	25,551,918	-0.86(-2.82%)
Nov 03, 2005	29.82	30.74	29.82	30.45	14,979,004	+0.65(+2.19%)
Nov 02, 2005	29.55	30.13	29.41	29.80	17,077,738	+0.25(+0.86%)
Nov 01, 2005	29.11	29.81	29.08	29.55	18,099,574	+0.34(+1.16%)
Oct 31, 2005	28.66	29.39	28.48	29.21	24,616,262	+0.95(+3.35%)
Oct 28, 2005	27.47	28.35	26.80	28.26	20,766,640	+1.05(+3.88%)
Oct 27, 2005	28.25	28.48	27.20	27.21	16,673,929	-0.85(-3.03%)
Oct 26, 2005	28.14	29.14	27.60	28.06	26,342,300	+0.16(+0.58%)
Oct 25, 2005	26.99	27.93	26.91	27.89	17,592,796	+0.96(+3.55%)
Oct 24, 2005	25.98	27.03	25.97	26.94	17,363,360	+0.96(+3.70%)
Oct 21, 2005	25.69	26.22	25.56	25.98	28,297,554	+0.18(+0.69%)
Oct 20, 2005	27.25	27.41	25.56	25.80	23,831,474	-1.70(-6.17%)
Oct 19, 2005	26.86	27.59	25.93	27.50	24,601,712	+0.66(+2.45%)
Oct 18, 2005	28.10	28.26	26.80	26.84	21,152,544	-1.31(-4.67%)
Oct 17, 2005	28.41	28.62	27.89	28.15	18,109,198	+0.31(+1.11%)
Oct 14, 2005	27.03	27.94	26.70	27.85	19,498,134	+0.57(+2.10%)
Oct 13, 2005	28.12	28.23	26.89	27.27	21,970,682	-1.08(-3.81%)
Oct 12, 2005	28.89	29.03	28.18	28.35	12,908,920	-0.51(-1.76%)
Oct 11, 2005	28.41	29.12	28.41	28.86	13,086,426	+0.62(+2.18%)
Oct 10, 2005	28.32	28.46	27.74	28.25	13,599,247	-0.17(-0.58%)
Oct 07, 2005	28.14	28.48	27.90	28.41	16,175,882	+0.71(+2.55%)
Oct 06, 2005	28.14	28.28	27.14	27.71	28,696,886	-0.55(-1.94%)
Oct 05, 2005	29.66	29.66	28.22	28.26	21,746,170	-1.41(-4.74%)
Oct 04, 2005	30.69	30.76	29.66	29.66	14,860,815	-1.14(-3.71%)
Oct 03, 2005	31.32	31.57	30.78	30.81	14,784,709	-0.42(-1.36%)
Sep 30, 2005	31.50	31.84	31.15	31.23	10,126,351	-0.45(-1.41%)
Sep 29, 2005	31.24	31.76	30.92	31.68	13,163,876	+0.63(+2.03%)
Sep 28, 2005	31.00	31.23	30.56	31.05	10,831,674	+0.23(+0.75%)
Sep 27, 2005	30.87	30.95	30.52	30.82	9,981,302	-0.18(-0.58%)
Sep 26, 2005	30.25	31.05	30.20	31.00	13,825,998	+0.49(+1.60%)
Sep 23, 2005	30.51	31.03	30.23	30.51	13,432,261	-0.66(-2.11%)
Sep 22, 2005	31.74	31.93	30.44	31.16	16,182,374	-0.30(-0.95%)
Sep 21, 2005	31.46	31.83	31.05	31.46	19,291,528	+0.68(+2.22%)
Sep 20, 2005	31.09	31.40	30.65	30.78	14,915,433	-0.57(-1.82%)
Sep 19, 2005	31.27	31.81	31.00	31.35	17,216,968	+0.46(+1.49%)
Sep 16, 2005	30.33	30.89	30.16	30.89	23,576,296	+0.72(+2.38%)
Sep 15, 2005	30.35	30.59	29.86	30.17	11,848,585	+0.03(+0.09%)
Sep 14, 2005	29.71	30.27	29.62	30.15	12,744,845	+0.57(+1.93%)
Sep 13, 2005	30.02	30.11	29.40	29.57	14,139,152	-0.43(-1.43%)
Sep 12, 2005	30.81	30.82	29.96	30.00	14,403,060	-0.83(-2.70%)
Sep 09, 2005	30.38	31.00	30.36	30.83	16,309,068	+0.81(+2.71%)
Sep 08, 2005	29.82	30.20	29.58	30.02	12,384,237	+0.23(+0.78%)
Sep 07, 2005	29.77	30.44	29.60	29.79	14,276,814	-0.05(-0.16%)
Sep 06, 2005	29.84	30.07	29.34	29.84	12,570,696	+0.01(+0.03%)
Sep 02, 2005	30.65	30.65	29.80	29.83	16,359,656	-1.00(-3.23%)

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.