Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.36	33.36	32.88	33.01	525,506	-0.28(-0.85%)
Nov 29, 2005	33.13	33.43	33.00	33.30	587,519	+0.28(+0.84%)
Nov 28, 2005	32.94	33.02	32.82	33.02	407,762	+0.12(+0.36%)
Nov 25, 2005	33.03	33.14	32.79	32.90	121,219	-0.21(-0.63%)
Nov 23, 2005	32.70	33.24	32.69	33.11	455,340	+0.28(+0.84%)
Nov 22, 2005	32.62	32.96	32.36	32.83	740,279	+0.16(+0.50%)
Nov 21, 2005	32.93	32.93	32.38	32.67	509,468	-0.10(-0.32%)
Nov 18, 2005	32.78	32.82	32.62	32.77	380,230	+0.14(+0.44%)
Nov 17, 2005	32.05	32.65	31.95	32.63	459,885	+0.60(+1.87%)
Nov 16, 2005	32.47	32.47	32.03	32.03	916,829	-0.33(-1.02%)
Nov 15, 2005	32.02	32.66	31.89	32.36	1,309,890	+0.34(+1.08%)
Nov 14, 2005	32.02	32.31	31.91	32.02	1,065,580	+0.15(+0.47%)
Nov 11, 2005	32.27	32.32	31.78	31.87	489,555	-0.34(-1.07%)
Nov 10, 2005	32.02	32.21	31.49	32.21	756,317	+0.23(+0.73%)
Nov 09, 2005	31.49	32.10	31.25	31.98	958,394	+0.66(+2.10%)
Nov 08, 2005	31.69	31.69	31.28	31.32	434,358	-0.25(-0.81%)
Nov 07, 2005	31.31	32.09	31.16	31.58	1,199,764	+0.26(+0.84%)
Nov 04, 2005	31.76	32.06	30.98	31.31	1,432,312	-0.45(-1.41%)
Nov 03, 2005	29.93	31.87	29.50	31.76	2,796,197	+3.05(+10.63%)
Nov 02, 2005	28.66	28.88	28.46	28.71	1,109,684	+0.01(+0.05%)
Nov 01, 2005	28.58	28.92	28.51	28.69	545,420	+0.11(+0.39%)
Oct 31, 2005	28.36	28.68	28.22	28.58	803,763	+0.41(+1.46%)
Oct 28, 2005	28.13	28.25	28.01	28.17	455,741	+0.14(+0.51%)
Oct 27, 2005	28.10	28.25	28.03	28.03	1,206,179	-0.09(-0.32%)
Oct 26, 2005	28.28	28.43	27.83	28.12	1,161,807	-0.07(-0.24%)
Oct 25, 2005	28.10	28.28	27.96	28.19	684,815	+0.10(+0.37%)
Oct 24, 2005	27.82	28.21	27.82	28.08	655,680	+0.22(+0.81%)
Oct 21, 2005	27.56	27.98	27.56	27.86	777,434	+0.34(+1.22%)
Oct 20, 2005	27.46	27.83	27.39	27.52	864,305	-0.04(-0.16%)
Oct 19, 2005	27.33	27.66	27.26	27.56	531,520	+0.05(+0.19%)
Oct 18, 2005	27.38	27.68	27.36	27.51	671,049	+0.04(+0.16%)
Oct 17, 2005	27.46	28.13	27.20	27.47	676,262	+0.17(+0.63%)
Oct 14, 2005	27.16	27.72	27.16	27.30	895,713	+0.10(+0.36%)
Oct 13, 2005	27.31	27.61	26.78	27.20	803,362	-0.01(-0.03%)
Oct 12, 2005	27.61	27.70	26.94	27.21	894,510	-0.33(-1.20%)
Oct 11, 2005	28.10	28.17	27.49	27.53	798,016	-0.46(-1.66%)
Oct 10, 2005	27.97	28.22	27.94	28.00	942,223	+0.03(+0.11%)
Oct 07, 2005	28.06	28.23	27.83	27.97	544,083	-0.08(-0.29%)
Oct 06, 2005	28.34	28.47	27.81	28.05	1,001,429	-0.16(-0.56%)
Oct 05, 2005	28.14	28.51	27.88	28.21	880,477	-0.01(-0.05%)
Oct 04, 2005	28.75	28.97	28.22	28.22	526,709	-0.53(-1.85%)
Oct 03, 2005	28.41	28.84	28.25	28.75	968,150	+0.28(+0.97%)
Sep 30, 2005	28.40	28.68	28.37	28.48	1,350,118	+0.08(+0.29%)
Sep 29, 2005	28.30	28.44	28.13	28.40	608,769	+0.10(+0.37%)
Sep 28, 2005	28.36	28.47	28.28	28.29	464,696	+0.11(+0.40%)
Sep 27, 2005	27.74	28.24	27.62	28.18	573,085	+0.48(+1.73%)
Sep 26, 2005	27.57	28.02	27.57	27.70	1,087,632	+0.05(+0.19%)
Sep 23, 2005	27.65	27.71	27.44	27.65	519,893	+0.07(+0.27%)
Sep 22, 2005	27.74	27.74	27.17	27.57	860,964	-0.16(-0.59%)
Sep 21, 2005	28.25	28.36	27.65	27.74	752,575	-0.46(-1.62%)
Sep 20, 2005	27.93	28.43	27.50	28.19	610,908	+0.30(+1.07%)
Sep 19, 2005	28.55	28.56	27.89	27.89	736,805	-0.57(-2.00%)
Sep 16, 2005	28.25	28.47	28.25	28.46	428,210	+0.25(+0.90%)
Sep 15, 2005	28.21	28.41	28.12	28.21	563,061	+0.13(+0.45%)
Sep 14, 2005	28.13	28.54	28.07	28.08	555,176	+0.03(+0.11%)
Sep 13, 2005	27.80	28.63	27.80	28.05	1,033,772	+0.25(+0.92%)
Sep 12, 2005	28.06	28.10	27.61	27.80	896,782	-0.22(-0.77%)
Sep 09, 2005	27.71	28.02	27.66	28.01	465,631	+0.31(+1.11%)
Sep 08, 2005	27.87	28.07	27.47	27.71	1,814,815	-0.20(-0.72%)
Sep 07, 2005	27.68	27.98	27.59	27.91	523,902	+0.24(+0.87%)
Sep 06, 2005	27.42	27.78	27.34	27.67	751,640	+0.32(+1.18%)
Sep 02, 2005	27.68	27.69	27.33	27.35	706,600	-0.34(-1.22%)

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.