Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.82	27.40	26.63	26.98	7,227,818	+0.03(+0.11%)
Nov 29, 2005	27.57	27.57	26.90	26.96	8,875,215	-0.63(-2.28%)
Nov 28, 2005	28.94	28.94	27.52	27.58	9,775,624	-1.28(-4.43%)
Nov 25, 2005	28.82	28.89	28.45	28.86	3,279,111	+0.08(+0.26%)
Nov 23, 2005	28.56	29.00	28.53	28.79	3,968,140	+0.18(+0.62%)
Nov 22, 2005	28.26	28.77	28.26	28.61	6,502,990	-0.18(-0.63%)
Nov 21, 2005	28.74	28.94	28.56	28.79	3,732,554	-0.09(-0.30%)
Nov 18, 2005	28.83	28.97	28.49	28.88	4,302,256	+0.18(+0.63%)
Nov 17, 2005	28.45	28.78	28.19	28.70	4,838,887	+0.35(+1.22%)
Nov 16, 2005	28.10	28.53	28.01	28.35	5,969,768	+0.54(+1.94%)
Nov 15, 2005	29.21	29.21	27.37	27.81	16,201,222	-1.61(-5.48%)
Nov 14, 2005	29.13	29.68	29.10	29.43	7,198,668	-0.30(-1.03%)
Nov 11, 2005	29.68	30.04	29.43	29.73	6,925,068	+0.92(+3.18%)
Nov 10, 2005	28.22	28.89	27.88	28.81	7,961,850	+0.42(+1.47%)
Nov 09, 2005	28.69	28.72	28.25	28.40	4,229,978	+0.12(+0.44%)
Nov 08, 2005	28.45	28.47	28.16	28.28	4,042,805	-0.25(-0.88%)
Nov 07, 2005	28.67	28.82	28.17	28.53	5,168,401	-0.15(-0.51%)
Nov 04, 2005	28.74	28.76	28.06	28.67	4,525,398	+0.04(+0.12%)
Nov 03, 2005	29.29	30.67	28.54	28.64	10,116,047	+0.39(+1.39%)
Nov 02, 2005	28.02	28.72	28.02	28.25	6,757,669	+0.34(+1.22%)
Nov 01, 2005	28.01	28.13	27.72	27.91	5,730,262	-0.33(-1.16%)
Oct 31, 2005	27.28	28.39	27.22	28.23	13,403,852	+1.49(+5.57%)
Oct 28, 2005	26.10	27.01	26.04	26.74	9,363,434	+1.04(+4.06%)
Oct 27, 2005	26.78	26.86	25.59	25.70	9,350,137	-1.08(-4.03%)
Oct 26, 2005	27.01	27.28	26.72	26.78	4,918,837	-0.39(-1.45%)
Oct 25, 2005	27.58	27.81	27.02	27.17	5,381,144	-0.41(-1.49%)
Oct 24, 2005	27.45	27.60	27.23	27.58	6,107,847	-0.08(-0.30%)
Oct 21, 2005	28.08	28.11	27.50	27.67	5,565,420	-0.23(-0.84%)
Oct 20, 2005	27.86	29.33	27.67	27.90	7,260,036	-0.04(-0.15%)
Oct 19, 2005	27.51	27.98	26.86	27.94	5,970,109	+0.30(+1.08%)
Oct 18, 2005	27.99	28.02	27.48	27.64	4,364,988	-0.49(-1.75%)
Oct 17, 2005	27.86	28.13	27.45	28.13	3,354,287	+0.21(+0.76%)
Oct 14, 2005	27.40	28.16	27.40	27.92	5,794,187	+0.53(+1.93%)
Oct 13, 2005	26.98	27.48	26.73	27.40	4,049,794	+0.36(+1.35%)
Oct 12, 2005	27.28	27.28	26.53	27.03	5,656,279	-0.30(-1.09%)
Oct 11, 2005	27.81	28.08	27.32	27.33	4,659,385	-0.48(-1.71%)
Oct 10, 2005	28.23	28.38	27.78	27.81	3,605,556	-0.40(-1.41%)
Oct 07, 2005	27.99	28.28	27.85	28.20	4,067,181	+0.49(+1.76%)
Oct 06, 2005	28.30	28.62	27.28	27.72	8,207,153	-0.18(-0.63%)
Oct 05, 2005	28.19	28.40	27.88	27.89	4,484,656	-0.32(-1.14%)
Oct 04, 2005	28.60	28.74	28.16	28.22	5,268,806	-0.40(-1.41%)
Oct 03, 2005	29.39	29.41	28.50	28.62	6,174,840	-0.82(-2.77%)
Sep 30, 2005	29.07	29.58	29.02	29.44	4,341,975	+0.26(+0.88%)
Sep 29, 2005	28.75	29.48	28.57	29.18	5,899,365	+0.40(+1.39%)
Sep 28, 2005	28.90	29.08	28.56	28.78	4,896,846	-0.13(-0.45%)
Sep 27, 2005	28.86	29.08	28.55	28.91	3,768,011	+0.11(+0.37%)
Sep 26, 2005	29.13	29.40	28.60	28.80	6,183,023	+0.06(+0.20%)
Sep 23, 2005	29.02	29.36	28.69	28.74	6,425,257	-0.18(-0.63%)
Sep 22, 2005	28.39	29.06	28.14	28.93	7,741,777	+0.64(+2.26%)
Sep 21, 2005	28.98	29.10	28.08	28.29	12,599,587	-0.99(-3.37%)
Sep 20, 2005	30.21	30.23	28.97	29.27	9,413,040	-0.92(-3.03%)
Sep 19, 2005	30.19	30.90	30.10	30.19	4,432,323	-0.64(-2.07%)
Sep 16, 2005	30.56	30.87	30.39	30.83	6,951,490	+0.45(+1.47%)
Sep 15, 2005	30.63	31.03	30.28	30.38	3,642,206	-0.16(-0.54%)
Sep 14, 2005	31.44	31.60	30.54	30.55	3,698,460	-0.76(-2.42%)
Sep 13, 2005	31.74	31.74	31.26	31.30	3,984,846	-0.45(-1.42%)
Sep 12, 2005	31.53	31.82	31.27	31.75	5,756,173	+0.81(+2.62%)
Sep 09, 2005	31.44	31.45	30.77	30.94	4,942,702	-0.35(-1.11%)
Sep 08, 2005	30.72	31.35	30.72	31.29	6,170,920	+0.38(+1.21%)
Sep 07, 2005	30.39	30.96	30.22	30.91	6,037,103	+0.45(+1.48%)
Sep 06, 2005	30.30	30.74	30.24	30.46	5,184,936	+0.43(+1.43%)
Sep 02, 2005	30.30	30.48	29.92	30.04	5,150,331	-0.11(-0.35%)

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.