Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.86	26.91	26.17	26.28	342,168	-0.07(-0.26%)
Nov 29, 2005	26.25	26.59	26.15	26.34	195,549	+0.19(+0.72%)
Nov 28, 2005	26.12	26.16	25.91	26.16	188,157	+0.18(+0.68%)
Nov 25, 2005	25.99	26.11	25.90	25.98	40,130	+0.13(+0.51%)
Nov 23, 2005	25.88	26.36	25.78	25.85	236,384	+0.02(+0.09%)
Nov 22, 2005	26.28	26.36	25.23	25.83	478,577	+0.62(+2.46%)
Nov 21, 2005	25.05	25.30	24.80	25.21	99,447	+0.14(+0.54%)
Nov 18, 2005	24.88	25.10	24.52	25.07	94,166	+0.40(+1.64%)
Nov 17, 2005	23.99	24.67	23.99	24.67	83,077	+0.74(+3.09%)
Nov 16, 2005	24.17	24.23	23.81	23.93	128,489	-0.22(-0.89%)
Nov 15, 2005	24.29	24.48	24.12	24.15	113,528	-0.14(-0.59%)
Nov 14, 2005	24.46	24.59	24.15	24.29	100,679	-0.19(-0.79%)
Nov 11, 2005	24.90	24.90	24.45	24.48	58,612	-0.47(-1.89%)
Nov 10, 2005	24.68	24.96	24.09	24.95	168,267	+0.13(+0.53%)
Nov 09, 2005	24.81	25.03	24.70	24.82	133,417	+0.01(+0.05%)
Nov 08, 2005	25.00	25.08	24.73	24.81	157,179	-0.23(-0.91%)
Nov 07, 2005	25.05	25.23	24.77	25.04	139,401	-0.01(-0.02%)
Nov 04, 2005	24.94	25.11	24.76	25.04	142,218	+0.11(+0.43%)
Nov 03, 2005	25.08	25.31	24.88	24.94	130,777	-0.09(-0.36%)
Nov 02, 2005	24.78	25.23	24.62	25.03	147,850	+0.24(+0.99%)
Nov 01, 2005	24.94	24.94	24.49	24.78	186,397	-0.22(-0.89%)
Oct 31, 2005	24.56	25.08	24.54	25.00	313,830	+0.53(+2.16%)
Oct 28, 2005	23.81	24.58	23.69	24.48	181,996	+0.90(+3.81%)
Oct 27, 2005	24.12	24.12	23.45	23.58	332,663	-0.55(-2.28%)
Oct 26, 2005	24.78	24.78	24.05	24.13	292,004	-0.66(-2.66%)
Oct 25, 2005	24.60	24.84	24.20	24.79	214,383	+0.16(+0.65%)
Oct 24, 2005	24.08	24.63	24.03	24.63	154,186	+0.59(+2.43%)
Oct 21, 2005	24.26	24.48	24.04	24.04	227,760	-0.22(-0.89%)
Oct 20, 2005	24.38	24.38	24.17	24.26	503,219	-0.12(-0.51%)
Oct 19, 2005	24.26	24.41	23.49	24.38	449,711	+0.04(+0.16%)
Oct 18, 2005	24.67	24.85	24.30	24.34	152,250	-0.38(-1.54%)
Oct 17, 2005	24.38	24.81	24.31	24.73	179,884	+0.27(+1.09%)
Oct 14, 2005	24.32	24.65	24.15	24.46	181,820	+0.22(+0.89%)
Oct 13, 2005	24.52	24.73	24.09	24.24	271,763	-0.30(-1.23%)
Oct 12, 2005	24.94	25.14	24.36	24.54	206,814	-0.41(-1.64%)
Oct 11, 2005	25.25	25.43	24.95	24.95	238,320	-0.27(-1.08%)
Oct 10, 2005	25.73	25.73	25.17	25.23	138,345	-0.49(-1.92%)
Oct 07, 2005	25.00	25.88	25.00	25.72	234,976	+0.72(+2.89%)
Oct 06, 2005	25.85	26.23	24.64	25.00	537,013	-0.76(-2.93%)
Oct 05, 2005	25.98	26.33	25.75	25.75	328,087	-0.21(-0.81%)
Oct 04, 2005	26.42	26.78	25.96	25.96	200,654	-0.45(-1.72%)
Oct 03, 2005	25.98	26.55	25.98	26.42	221,423	+0.39(+1.51%)
Sep 30, 2005	26.08	26.13	25.86	26.03	179,004	-0.11(-0.41%)
Sep 29, 2005	25.75	26.34	25.64	26.13	218,959	+0.35(+1.34%)
Sep 28, 2005	25.72	25.88	25.63	25.79	435,630	+0.07(+0.29%)
Sep 27, 2005	25.42	25.91	25.39	25.71	290,068	+0.26(+1.03%)
Sep 26, 2005	25.12	25.69	25.12	25.45	339,703	+0.34(+1.33%)
Sep 23, 2005	25.12	25.20	24.51	25.12	256,626	+0.35(+1.42%)
Sep 22, 2005	24.52	24.81	24.32	24.77	265,074	+0.28(+1.16%)
Sep 21, 2005	25.00	25.13	24.48	24.48	333,895	-0.55(-2.18%)
Sep 20, 2005	25.05	25.08	24.93	25.03	201,534	+0.03(+0.11%)
Sep 19, 2005	24.74	25.10	24.74	25.00	301,509	+0.17(+0.69%)
Sep 16, 2005	25.03	25.19	24.80	24.83	672,015	-0.12(-0.48%)
Sep 15, 2005	24.54	25.00	24.54	24.95	281,971	+0.43(+1.76%)
Sep 14, 2005	24.65	24.71	24.49	24.52	236,384	-0.05(-0.19%)
Sep 13, 2005	24.77	24.83	24.56	24.56	256,274	-0.23(-0.92%)
Sep 12, 2005	24.88	24.97	24.77	24.79	247,825	-0.18(-0.73%)
Sep 09, 2005	24.85	25.08	24.85	24.97	248,705	+0.12(+0.48%)
Sep 08, 2005	25.23	25.26	24.80	24.85	355,545	-0.42(-1.66%)
Sep 07, 2005	25.45	25.47	25.08	25.27	207,342	-0.23(-0.89%)
Sep 06, 2005	25.56	25.64	25.40	25.50	178,300	-0.06(-0.22%)
Sep 02, 2005	25.59	25.67	25.42	25.55	132,713	-0.01(-0.04%)

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.