Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	30.14	30.66	30.10	30.25	3,266,474	-0.02(-0.07%)
Nov 29, 2005	30.14	30.77	30.11	30.27	2,208,065	+0.17(+0.57%)
Nov 28, 2005	30.02	30.26	29.92	30.10	2,873,847	+0.09(+0.30%)
Nov 25, 2005	30.06	30.19	29.81	30.01	699,123	-0.08(-0.27%)
Nov 23, 2005	30.02	30.33	29.97	30.10	3,004,869	+0.22(+0.73%)
Nov 22, 2005	29.82	30.03	29.34	29.88	3,570,631	-0.21(-0.70%)
Nov 21, 2005	29.77	30.12	29.54	30.09	2,957,052	+0.09(+0.30%)
Nov 18, 2005	29.34	30.02	29.27	30.00	4,024,527	+0.75(+2.55%)
Nov 17, 2005	28.86	29.27	28.86	29.26	4,802,029	+0.56(+1.95%)
Nov 16, 2005	28.96	29.05	28.61	28.69	2,768,562	-0.26(-0.90%)
Nov 15, 2005	28.82	29.05	28.61	28.95	2,448,612	+0.12(+0.40%)
Nov 14, 2005	28.99	29.00	28.52	28.84	2,423,753	-0.15(-0.52%)
Nov 11, 2005	28.79	29.02	28.50	28.99	2,234,532	+0.20(+0.69%)
Nov 10, 2005	28.81	29.03	28.28	28.79	3,292,210	+0.16(+0.57%)
Nov 09, 2005	28.46	28.95	28.31	28.63	4,475,791	+0.33(+1.16%)
Nov 08, 2005	28.33	28.59	28.03	28.30	2,156,007	-0.40(-1.38%)
Nov 07, 2005	28.57	28.87	28.45	28.69	3,131,650	+0.28(+0.99%)
Nov 04, 2005	28.70	28.71	28.14	28.41	3,380,094	-0.29(-1.00%)
Nov 03, 2005	28.54	29.10	28.38	28.70	5,733,511	+0.47(+1.65%)
Nov 02, 2005	27.54	28.29	27.40	28.24	4,236,268	+0.54(+1.95%)
Nov 01, 2005	27.56	27.85	27.53	27.70	3,607,188	+0.21(+0.75%)
Oct 31, 2005	27.22	27.61	27.22	27.49	4,221,791	+0.30(+1.11%)
Oct 28, 2005	27.29	27.76	27.03	27.19	4,124,402	+0.11(+0.40%)
Oct 27, 2005	26.57	27.25	26.53	27.08	6,259,352	+0.70(+2.64%)
Oct 26, 2005	26.33	26.98	26.16	26.38	6,356,887	-1.24(-4.50%)
Oct 25, 2005	27.19	28.16	27.19	27.63	4,920,768	+0.44(+1.64%)
Oct 24, 2005	26.67	27.25	26.63	27.18	2,933,655	+0.63(+2.37%)
Oct 21, 2005	27.08	27.33	26.50	26.55	2,861,418	-0.35(-1.30%)
Oct 20, 2005	27.44	27.52	26.79	26.90	2,508,712	+0.03(+0.10%)
Oct 19, 2005	26.81	27.15	26.43	26.88	5,834,263	-0.10(-0.35%)
Oct 18, 2005	27.76	27.76	26.83	26.97	3,827,849	-0.25(-0.90%)
Oct 17, 2005	26.90	27.30	26.75	27.22	1,408,628	+0.23(+0.84%)
Oct 14, 2005	27.08	27.11	26.55	26.99	2,010,947	-0.03(-0.10%)
Oct 13, 2005	26.36	27.11	25.99	27.02	4,116,798	+0.45(+1.70%)
Oct 12, 2005	26.67	27.05	26.34	26.57	2,961,000	-0.42(-1.55%)
Oct 11, 2005	27.18	27.27	26.90	26.98	2,242,282	-0.05(-0.18%)
Oct 10, 2005	27.68	27.69	26.94	27.03	2,672,928	-0.58(-2.10%)
Oct 07, 2005	27.40	27.86	27.25	27.61	3,537,729	+0.35(+1.28%)
Oct 06, 2005	27.15	27.67	26.98	27.27	3,285,483	+0.27(+0.99%)
Oct 05, 2005	27.35	27.47	26.92	27.00	3,363,570	-0.51(-1.84%)
Oct 04, 2005	28.00	28.20	27.50	27.50	2,669,711	-0.29(-1.06%)
Oct 03, 2005	27.68	27.97	27.56	27.80	3,719,054	+0.06(+0.22%)
Sep 30, 2005	27.57	27.99	27.35	27.74	4,191,960	+0.16(+0.60%)
Sep 29, 2005	27.39	27.77	27.35	27.57	4,327,222	+0.18(+0.67%)
Sep 28, 2005	26.43	27.53	26.56	27.39	3,735,139	+0.96(+3.65%)
Sep 27, 2005	26.50	26.60	26.33	26.42	3,811,763	-0.08(-0.31%)
Sep 26, 2005	26.99	26.99	26.39	26.51	4,463,216	-0.09(-0.33%)
Sep 23, 2005	26.60	26.73	26.11	26.60	2,882,183	+0.33(+1.25%)
Sep 22, 2005	26.35	26.54	26.14	26.27	3,548,258	+0.05(+0.18%)
Sep 21, 2005	25.97	26.52	25.97	26.22	3,937,813	+0.08(+0.31%)
Sep 20, 2005	25.64	26.86	25.60	26.14	6,947,362	+0.66(+2.58%)
Sep 19, 2005	25.48	25.60	25.32	25.48	2,429,749	-0.03(-0.13%)
Sep 16, 2005	25.09	25.54	25.04	25.51	3,606,018	+0.51(+2.02%)
Sep 15, 2005	24.93	25.05	24.89	25.01	1,030,917	+0.13(+0.52%)
Sep 14, 2005	24.93	25.02	24.81	24.88	2,395,823	-0.03(-0.14%)
Sep 13, 2005	24.97	25.06	24.64	24.91	2,168,875	-0.11(-0.44%)
Sep 12, 2005	24.69	25.06	24.67	25.02	2,824,714	+0.37(+1.50%)
Sep 09, 2005	24.55	24.76	24.48	24.65	2,124,860	+0.05(+0.22%)
Sep 08, 2005	24.62	24.79	24.53	24.60	2,278,547	-0.04(-0.17%)
Sep 07, 2005	24.82	24.85	24.50	24.64	2,476,688	-0.18(-0.74%)
Sep 06, 2005	24.80	25.15	24.72	24.82	2,152,351	+0.16(+0.67%)
Sep 02, 2005	24.58	24.79	24.55	24.66	1,801,547	+0.09(+0.36%)

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.