Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.17	29.28	28.59	28.92	282,153	-0.06(-0.21%)
Nov 29, 2005	29.09	29.73	28.75	28.98	234,914	-0.10(-0.35%)
Nov 28, 2005	30.16	30.16	28.90	29.08	243,129	-1.14(-3.76%)
Nov 25, 2005	30.03	30.27	29.58	30.22	127,983	+0.29(+0.96%)
Nov 23, 2005	30.54	30.57	29.63	29.93	287,801	-0.93(-3.00%)
Nov 22, 2005	30.18	31.07	29.84	30.86	270,343	+0.68(+2.25%)
Nov 21, 2005	29.83	30.23	29.59	30.18	332,859	+0.37(+1.23%)
Nov 18, 2005	30.19	30.19	29.33	29.81	507,055	+0.28(+0.95%)
Nov 17, 2005	28.62	29.55	28.59	29.53	350,959	+0.92(+3.21%)
Nov 16, 2005	28.36	28.92	28.00	28.61	291,781	+0.45(+1.60%)
Nov 15, 2005	27.97	28.59	27.85	28.16	229,265	+0.20(+0.72%)
Nov 14, 2005	28.18	28.39	27.87	27.96	197,815	-0.30(-1.05%)
Nov 11, 2005	28.04	28.47	27.88	28.25	271,884	+0.31(+1.12%)
Nov 10, 2005	27.23	28.04	26.65	27.94	299,996	+0.72(+2.63%)
Nov 09, 2005	27.11	27.58	26.80	27.23	286,261	+0.41(+1.54%)
Nov 08, 2005	27.73	27.74	26.77	26.81	283,052	-1.04(-3.75%)
Nov 07, 2005	27.35	28.10	27.23	27.86	149,035	+0.51(+1.88%)
Nov 04, 2005	27.73	27.95	27.01	27.34	288,186	-0.38(-1.38%)
Nov 03, 2005	27.82	28.92	27.58	27.72	457,889	-0.31(-1.11%)
Nov 02, 2005	26.41	28.53	26.41	28.04	550,957	+1.44(+5.42%)
Nov 01, 2005	26.38	26.87	25.97	26.60	568,158	+0.02(+0.09%)
Oct 31, 2005	25.92	26.87	25.92	26.57	388,185	+0.85(+3.30%)
Oct 28, 2005	25.86	26.31	25.49	25.72	494,474	+0.06(+0.24%)
Oct 27, 2005	26.80	26.81	24.54	25.66	719,889	-1.25(-4.66%)
Oct 26, 2005	27.46	27.83	26.51	26.91	291,652	-0.58(-2.10%)
Oct 25, 2005	27.72	27.72	26.91	27.49	266,364	-0.39(-1.40%)
Oct 24, 2005	27.15	27.89	26.78	27.88	180,871	+0.93(+3.44%)
Oct 21, 2005	26.53	27.39	26.53	26.95	158,534	+0.56(+2.13%)
Oct 20, 2005	27.19	27.37	26.18	26.39	282,282	-1.11(-4.05%)
Oct 19, 2005	26.10	27.53	25.67	27.51	327,467	+1.41(+5.40%)
Oct 18, 2005	26.72	26.72	26.10	26.10	270,472	-0.76(-2.81%)
Oct 17, 2005	26.68	26.95	26.22	26.85	151,859	+0.04(+0.15%)
Oct 14, 2005	26.80	26.88	25.96	26.81	201,666	+0.45(+1.71%)
Oct 13, 2005	26.38	26.47	25.51	26.36	336,068	-0.06(-0.24%)
Oct 12, 2005	26.92	27.07	26.21	26.42	480,226	-0.40(-1.48%)
Oct 11, 2005	27.51	27.93	26.72	26.82	462,126	-0.58(-2.10%)
Oct 10, 2005	28.43	28.43	27.20	27.40	338,764	-0.71(-2.52%)
Oct 07, 2005	27.73	28.23	27.48	28.11	449,032	+0.56(+2.04%)
Oct 06, 2005	28.08	28.08	26.69	27.55	446,465	-0.53(-1.89%)
Oct 05, 2005	29.29	29.29	27.87	28.08	282,538	-1.36(-4.61%)
Oct 04, 2005	30.64	30.69	29.43	29.43	280,613	-1.12(-3.67%)
Oct 03, 2005	29.84	30.60	29.80	30.55	555,193	+0.76(+2.56%)
Sep 30, 2005	29.42	29.93	29.29	29.79	372,396	+0.38(+1.30%)
Sep 29, 2005	28.91	29.44	28.51	29.41	239,663	+0.50(+1.72%)
Sep 28, 2005	29.22	29.45	28.61	28.91	261,743	-0.30(-1.04%)
Sep 27, 2005	29.03	29.55	28.32	29.21	312,962	-0.12(-0.42%)
Sep 26, 2005	28.47	29.45	28.42	29.34	669,312	+1.26(+4.49%)
Sep 23, 2005	28.08	28.64	27.36	28.08	378,815	+0.12(+0.45%)
Sep 22, 2005	27.16	28.15	26.58	27.95	544,666	+0.83(+3.07%)
Sep 21, 2005	28.12	28.12	26.98	27.12	515,527	-1.05(-3.73%)
Sep 20, 2005	28.67	28.96	28.13	28.17	306,672	-0.12(-0.44%)
Sep 19, 2005	28.49	28.65	28.19	28.29	302,179	-0.24(-0.85%)
Sep 16, 2005	28.57	28.71	28.30	28.54	792,674	+0.16(+0.58%)
Sep 15, 2005	28.71	28.71	28.27	28.37	263,540	-0.15(-0.52%)
Sep 14, 2005	29.59	29.59	28.39	28.52	354,553	-0.97(-3.30%)
Sep 13, 2005	29.16	29.80	28.72	29.49	318,225	+0.14(+0.48%)
Sep 12, 2005	28.94	29.70	28.75	29.35	336,838	+0.41(+1.43%)
Sep 09, 2005	28.54	28.98	28.32	28.94	200,768	+0.44(+1.56%)
Sep 08, 2005	28.86	28.93	28.15	28.50	254,297	-0.34(-1.19%)
Sep 07, 2005	29.17	29.52	28.59	28.84	478,685	-0.16(-0.54%)
Sep 06, 2005	28.82	29.06	28.47	28.99	448,262	+1.06(+3.79%)
Sep 02, 2005	28.46	28.89	27.93	27.94	398,455	-0.51(-1.81%)

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.