Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.18	28.61	28.03	28.21	6,453,580	-0.13(-0.47%)
Nov 29, 2005	28.33	28.78	28.24	28.34	7,930,136	+0.18(+0.63%)
Nov 28, 2005	28.89	28.98	28.15	28.16	4,720,531	-0.71(-2.46%)
Nov 25, 2005	28.58	28.96	28.48	28.87	1,792,249	+0.39(+1.35%)
Nov 23, 2005	28.68	29.16	28.45	28.49	4,938,376	-0.34(-1.19%)
Nov 22, 2005	28.32	29.22	28.32	28.83	7,892,013	+0.42(+1.47%)
Nov 21, 2005	28.29	28.45	28.02	28.41	4,408,804	+0.00(+0.00%)
Nov 18, 2005	28.28	28.64	27.97	28.41	8,564,945	+0.36(+1.30%)
Nov 17, 2005	27.62	28.10	27.48	28.05	7,538,810	+0.09(+0.34%)
Nov 16, 2005	28.00	28.43	27.87	27.95	10,144,656	+0.02(+0.06%)
Nov 15, 2005	28.22	28.33	27.66	27.94	7,331,704	-0.44(-1.53%)
Nov 14, 2005	27.56	28.53	27.55	28.37	8,962,433	+0.82(+2.98%)
Nov 11, 2005	27.76	27.93	27.45	27.55	5,672,850	-0.24(-0.87%)
Nov 10, 2005	27.51	27.97	27.08	27.79	7,942,660	+0.36(+1.31%)
Nov 09, 2005	27.28	27.74	27.17	27.44	7,921,070	+0.20(+0.73%)
Nov 08, 2005	27.32	27.74	27.02	27.24	6,738,393	-0.14(-0.50%)
Nov 07, 2005	27.50	27.79	27.24	27.38	6,024,366	-0.17(-0.62%)
Nov 04, 2005	27.54	27.66	27.17	27.55	6,176,874	-0.08(-0.28%)
Nov 03, 2005	26.86	27.99	26.78	27.62	13,755,014	+1.02(+3.85%)
Nov 02, 2005	25.30	26.67	25.24	26.60	10,343,501	+1.36(+5.39%)
Nov 01, 2005	25.49	25.62	25.21	25.24	10,318,124	-0.28(-1.08%)
Oct 31, 2005	25.08	25.72	24.98	25.51	8,562,314	+0.43(+1.71%)
Oct 28, 2005	24.67	25.32	24.26	25.08	15,039,804	-0.95(-3.64%)
Oct 27, 2005	26.66	26.67	25.90	26.03	9,038,954	-0.66(-2.48%)
Oct 26, 2005	26.81	26.89	26.38	26.69	6,764,280	-0.09(-0.35%)
Oct 25, 2005	26.56	26.94	26.42	26.79	7,407,099	+0.11(+0.41%)
Oct 24, 2005	26.51	26.70	26.15	26.68	5,971,901	+0.24(+0.90%)
Oct 21, 2005	26.70	26.80	26.37	26.44	7,178,487	+0.03(+0.13%)
Oct 20, 2005	26.40	26.78	26.20	26.41	6,857,490	+0.12(+0.46%)
Oct 19, 2005	26.10	26.34	25.50	26.28	10,397,867	-0.09(-0.33%)
Oct 18, 2005	26.00	26.57	25.93	26.37	6,177,261	+0.12(+0.44%)
Oct 17, 2005	26.35	26.58	26.08	26.26	5,005,864	-0.15(-0.56%)
Oct 14, 2005	26.63	26.69	26.07	26.41	5,620,571	-0.24(-0.91%)
Oct 13, 2005	25.91	26.70	25.82	26.65	9,182,350	+1.01(+3.93%)
Oct 12, 2005	25.18	25.99	25.16	25.64	11,544,155	+0.37(+1.48%)
Oct 11, 2005	25.78	25.84	25.04	25.27	12,170,645	-0.44(-1.69%)
Oct 10, 2005	25.92	26.26	25.57	25.70	6,429,635	-0.39(-1.48%)
Oct 07, 2005	25.87	26.23	25.85	26.09	5,470,264	+0.33(+1.26%)
Oct 06, 2005	26.64	26.78	25.51	25.76	12,736,597	-0.89(-3.33%)
Oct 05, 2005	26.82	26.90	26.46	26.65	6,285,419	-0.08(-0.31%)
Oct 04, 2005	27.14	27.41	26.75	26.73	4,020,809	-0.41(-1.50%)
Oct 03, 2005	26.91	27.48	26.91	27.14	5,739,149	+0.27(+1.00%)
Sep 30, 2005	26.62	27.09	26.60	26.87	5,483,016	+0.20(+0.74%)
Sep 29, 2005	26.17	26.74	25.84	26.67	6,914,892	+0.50(+1.89%)
Sep 28, 2005	26.10	26.50	26.00	26.17	5,832,275	+0.09(+0.36%)
Sep 27, 2005	26.53	26.53	25.90	26.08	7,426,763	-0.34(-1.29%)
Sep 26, 2005	26.56	26.75	26.23	26.42	6,658,638	+0.33(+1.25%)
Sep 23, 2005	26.10	26.40	25.83	26.10	8,181,025	-0.21(-0.80%)
Sep 22, 2005	26.31	26.73	26.09	26.31	8,158,838	+0.02(+0.08%)
Sep 21, 2005	26.78	26.83	26.22	26.28	6,817,982	-0.45(-1.69%)
Sep 20, 2005	27.00	27.46	26.71	26.74	6,098,792	-0.31(-1.16%)
Sep 19, 2005	27.73	27.74	26.84	27.05	5,827,096	-0.68(-2.44%)
Sep 16, 2005	27.88	27.88	27.49	27.73	8,807,126	-0.02(-0.06%)
Sep 15, 2005	27.87	27.93	27.55	27.75	7,590,461	+0.01(+0.04%)
Sep 14, 2005	27.80	27.94	27.45	27.73	6,681,469	-0.02(-0.06%)
Sep 13, 2005	27.76	28.10	27.62	27.75	5,300,574	+0.10(+0.38%)
Sep 12, 2005	27.76	28.01	27.60	27.65	3,617,780	-0.28(-1.01%)
Sep 09, 2005	27.65	28.02	27.41	27.93	6,552,617	+0.32(+1.16%)
Sep 08, 2005	27.18	27.72	27.17	27.61	6,056,423	+0.35(+1.27%)
Sep 07, 2005	27.37	27.41	27.06	27.26	3,789,371	-0.17(-0.60%)
Sep 06, 2005	27.19	27.45	27.11	27.43	4,719,607	+0.33(+1.22%)
Sep 02, 2005	27.39	27.48	27.05	27.09	3,557,520	-0.28(-1.03%)

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.