Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.25	28.59	27.98	28.37	641,600	+0.28(+1.00%)
Nov 29, 2005	28.05	28.47	28.00	28.09	650,500	+0.15(+0.54%)
Nov 28, 2005	27.95	28.22	27.85	27.94	447,600	+0.12(+0.43%)
Nov 25, 2005	28.05	28.09	27.75	27.82	151,400	-0.16(-0.57%)
Nov 23, 2005	27.90	28.17	27.81	27.98	656,000	+0.10(+0.36%)
Nov 22, 2005	27.86	28.01	27.23	27.88	698,200	-0.01(-0.04%)
Nov 21, 2005	27.70	28.68	27.40	27.89	1,134,500	+0.45(+1.64%)
Nov 18, 2005	26.65	27.48	26.60	27.44	639,000	+0.99(+3.74%)
Nov 17, 2005	26.23	26.70	26.13	26.45	1,266,900	+0.23(+0.88%)
Nov 16, 2005	26.65	26.79	25.92	26.22	529,200	-0.26(-0.98%)
Nov 15, 2005	26.90	26.97	26.38	26.48	784,200	-0.39(-1.45%)
Nov 14, 2005	26.75	26.90	26.53	26.87	575,100	+0.25(+0.94%)
Nov 11, 2005	26.80	26.89	26.30	26.62	316,600	-0.16(-0.60%)
Nov 10, 2005	26.11	26.87	25.69	26.78	736,700	+0.60(+2.29%)
Nov 09, 2005	27.64	27.65	25.64	26.18	1,711,200	-1.47(-5.32%)
Nov 08, 2005	28.15	28.15	27.53	27.65	376,800	-0.57(-2.02%)
Nov 07, 2005	27.67	28.28	27.67	28.22	494,600	+0.58(+2.10%)
Nov 04, 2005	27.70	27.80	27.17	27.64	373,700	-0.06(-0.22%)
Nov 03, 2005	27.85	28.07	27.55	27.70	504,500	-0.01(-0.04%)
Nov 02, 2005	26.55	27.78	26.50	27.71	785,100	+0.38(+1.39%)
Nov 01, 2005	27.45	27.50	26.90	27.33	567,200	-0.19(-0.69%)
Oct 31, 2005	26.89	27.91	26.89	27.52	1,026,300	+0.82(+3.07%)
Oct 28, 2005	26.56	26.70	26.28	26.70	731,800	+0.40(+1.52%)
Oct 27, 2005	27.21	27.43	26.30	26.30	576,400	-0.85(-3.13%)
Oct 26, 2005	27.00	27.38	26.86	27.15	672,800	+0.05(+0.18%)
Oct 25, 2005	26.98	27.23	26.95	27.10	647,400	-0.08(-0.29%)
Oct 24, 2005	26.21	27.32	26.21	27.18	779,500	+0.99(+3.78%)
Oct 21, 2005	26.65	26.75	25.94	26.19	974,200	-0.35(-1.32%)
Oct 20, 2005	26.52	27.37	26.30	26.54	1,504,500	+0.10(+0.38%)
Oct 19, 2005	25.81	26.54	25.55	26.44	1,241,100	+0.56(+2.16%)
Oct 18, 2005	26.50	26.50	25.80	25.88	897,900	-0.72(-2.71%)
Oct 17, 2005	26.79	27.00	26.34	26.60	677,000	-0.09(-0.34%)
Oct 14, 2005	26.88	27.00	26.58	26.69	1,244,800	+0.02(+0.07%)
Oct 13, 2005	26.55	26.91	26.23	26.67	1,356,700	+0.00(+0.00%)
Oct 12, 2005	27.35	27.47	26.62	26.67	1,775,700	-1.17(-4.20%)
Oct 11, 2005	28.90	29.10	27.81	27.84	1,788,600	-1.05(-3.63%)
Oct 10, 2005	30.26	30.31	28.80	28.89	1,225,800	-1.30(-4.31%)
Oct 07, 2005	30.24	30.48	30.13	30.19	612,800	+0.19(+0.63%)
Oct 06, 2005	30.75	30.96	29.81	30.00	1,212,600	-0.74(-2.41%)
Oct 05, 2005	31.60	31.84	30.74	30.74	1,042,000	-0.89(-2.81%)
Oct 04, 2005	33.00	33.00	31.63	31.63	552,700	-1.31(-3.98%)
Oct 03, 2005	32.43	33.18	32.43	32.94	466,600	+0.51(+1.57%)
Sep 30, 2005	32.65	33.10	32.23	32.43	962,400	-0.32(-0.98%)
Sep 29, 2005	32.20	32.76	32.05	32.75	365,300	+0.47(+1.46%)
Sep 28, 2005	32.45	33.06	32.09	32.28	547,400	+0.10(+0.31%)
Sep 27, 2005	32.58	32.58	31.92	32.18	728,900	-0.39(-1.20%)
Sep 26, 2005	33.07	33.07	32.33	32.57	882,600	-0.43(-1.30%)
Sep 23, 2005	33.00	33.05	32.46	33.00	598,700	+0.18(+0.55%)
Sep 22, 2005	32.33	32.87	32.22	32.82	481,000	+0.47(+1.45%)
Sep 21, 2005	31.80	32.65	31.54	32.35	1,258,500	+0.58(+1.83%)
Sep 20, 2005	33.70	33.71	31.75	31.77	1,565,200	-1.93(-5.73%)
Sep 19, 2005	34.13	34.16	33.50	33.70	910,500	-0.27(-0.79%)
Sep 16, 2005	34.54	34.54	33.72	33.97	1,227,500	-0.55(-1.59%)
Sep 15, 2005	34.49	34.61	34.20	34.52	550,900	-0.07(-0.20%)
Sep 14, 2005	34.82	34.89	34.47	34.59	625,600	-0.13(-0.37%)
Sep 13, 2005	34.81	34.81	34.26	34.72	608,000	-0.14(-0.40%)
Sep 12, 2005	34.34	34.90	33.98	34.86	541,100	+0.60(+1.75%)
Sep 09, 2005	34.90	34.90	33.73	34.26	875,800	-0.68(-1.95%)
Sep 08, 2005	34.85	35.29	34.57	34.94	1,031,500	-0.03(-0.09%)
Sep 07, 2005	32.72	34.97	32.72	34.97	1,680,800	+2.36(+7.24%)
Sep 06, 2005	32.15	32.70	32.15	32.61	735,600	+0.48(+1.49%)
Sep 02, 2005	31.70	32.17	31.51	32.13	483,800	+0.61(+1.94%)

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.