Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.37	29.81	29.21	29.39	6,193,086	-0.14(-0.47%)
Nov 29, 2005	29.53	29.99	29.43	29.53	7,610,041	+0.18(+0.63%)
Nov 28, 2005	30.10	30.20	29.33	29.35	4,529,989	-0.74(-2.46%)
Nov 25, 2005	29.78	30.18	29.68	30.09	1,719,906	+0.40(+1.35%)
Nov 23, 2005	29.89	30.39	29.65	29.69	4,739,042	-0.36(-1.18%)
Nov 22, 2005	29.52	30.45	29.52	30.04	7,573,456	+0.44(+1.47%)
Nov 21, 2005	29.48	29.64	29.20	29.61	4,230,845	+0.00(+0.00%)
Nov 18, 2005	29.47	29.84	29.14	29.61	8,219,226	+0.38(+1.30%)
Nov 17, 2005	28.78	29.28	28.64	29.23	7,234,511	+0.10(+0.34%)
Nov 16, 2005	29.18	29.62	29.04	29.13	9,735,173	+0.02(+0.06%)
Nov 15, 2005	29.41	29.53	28.83	29.11	7,035,765	-0.45(-1.53%)
Nov 14, 2005	28.72	29.73	28.71	29.57	8,600,670	+0.86(+2.98%)
Nov 11, 2005	28.93	29.10	28.60	28.71	5,443,869	-0.25(-0.87%)
Nov 10, 2005	28.67	29.14	28.22	28.96	7,622,059	+0.37(+1.31%)
Nov 09, 2005	28.42	28.91	28.31	28.59	7,601,341	+0.21(+0.73%)
Nov 08, 2005	28.46	28.91	28.15	28.38	6,466,402	-0.14(-0.50%)
Nov 07, 2005	28.66	28.96	28.38	28.53	5,781,196	-0.18(-0.62%)
Nov 04, 2005	28.69	28.82	28.31	28.71	5,927,549	-0.08(-0.28%)
Nov 03, 2005	27.99	29.17	27.91	28.79	13,199,801	+1.07(+3.85%)
Nov 02, 2005	26.37	27.79	26.30	27.72	9,925,992	+1.42(+5.39%)
Nov 01, 2005	26.56	26.70	26.27	26.30	9,901,639	-0.29(-1.08%)
Oct 31, 2005	26.13	26.80	26.03	26.59	8,216,701	+0.45(+1.71%)
Oct 28, 2005	25.71	26.39	25.28	26.14	14,432,731	-0.99(-3.64%)
Oct 27, 2005	27.78	27.79	26.99	27.13	8,674,103	-0.69(-2.48%)
Oct 26, 2005	27.94	28.02	27.49	27.82	6,491,244	-0.10(-0.35%)
Oct 25, 2005	27.68	28.07	27.53	27.91	7,108,116	+0.11(+0.41%)
Oct 24, 2005	27.63	27.83	27.25	27.80	5,730,849	+0.25(+0.90%)
Oct 21, 2005	27.82	27.93	27.48	27.55	6,888,732	+0.03(+0.13%)
Oct 20, 2005	27.51	27.91	27.30	27.52	6,580,692	+0.13(+0.46%)
Oct 19, 2005	27.20	27.45	26.57	27.39	9,978,163	-0.09(-0.33%)
Oct 18, 2005	27.10	27.69	27.02	27.48	5,927,919	+0.12(+0.44%)
Oct 17, 2005	27.45	27.69	27.18	27.36	4,803,806	-0.16(-0.56%)
Oct 14, 2005	27.75	27.81	27.17	27.52	5,393,700	-0.25(-0.91%)
Oct 13, 2005	27.00	27.82	26.91	27.77	8,811,711	+1.05(+3.93%)
Oct 12, 2005	26.24	27.08	26.21	26.72	11,078,182	+0.39(+1.48%)
Oct 11, 2005	26.86	26.93	26.09	26.33	11,679,384	-0.45(-1.69%)
Oct 10, 2005	27.01	27.37	26.65	26.78	6,170,107	-0.40(-1.48%)
Oct 07, 2005	26.96	27.33	26.94	27.18	5,249,460	+0.34(+1.26%)
Oct 06, 2005	27.76	27.90	26.58	26.84	12,222,492	-0.92(-3.33%)
Oct 05, 2005	27.95	28.03	27.57	27.77	6,031,712	-0.09(-0.31%)
Oct 04, 2005	28.28	28.57	27.88	27.86	3,858,512	-0.43(-1.50%)
Oct 03, 2005	28.04	28.64	28.04	28.28	5,507,492	+0.28(+1.01%)
Sep 30, 2005	27.74	28.23	27.72	28.00	5,261,698	+0.21(+0.74%)
Sep 29, 2005	27.28	27.86	26.93	27.79	6,635,777	+0.52(+1.89%)
Sep 28, 2005	27.20	27.61	27.09	27.28	5,596,859	+0.10(+0.36%)
Sep 27, 2005	27.65	27.65	26.99	27.18	7,126,987	-0.36(-1.29%)
Sep 26, 2005	27.68	27.87	27.33	27.53	6,389,866	+0.34(+1.25%)
Sep 23, 2005	27.20	27.51	26.92	27.20	7,850,803	-0.22(-0.80%)
Sep 22, 2005	27.41	27.85	27.18	27.41	7,829,511	+0.02(+0.08%)
Sep 21, 2005	27.91	27.96	27.33	27.39	6,542,778	-0.47(-1.69%)
Sep 20, 2005	28.14	28.62	27.83	27.86	5,852,618	-0.33(-1.16%)
Sep 19, 2005	28.90	28.91	27.96	28.19	5,591,889	-0.71(-2.44%)
Sep 16, 2005	29.05	29.05	28.64	28.89	8,451,632	-0.02(-0.06%)
Sep 15, 2005	29.04	29.11	28.71	28.91	7,284,077	+0.01(+0.04%)
Sep 14, 2005	28.97	29.11	28.61	28.90	6,411,775	-0.02(-0.06%)
Sep 13, 2005	28.93	29.28	28.79	28.92	5,086,620	+0.11(+0.38%)
Sep 12, 2005	28.93	29.19	28.76	28.81	3,471,750	-0.29(-1.01%)
Sep 09, 2005	28.81	29.19	28.57	29.10	6,288,125	+0.33(+1.16%)
Sep 08, 2005	28.33	28.88	28.31	28.77	5,811,960	+0.36(+1.27%)
Sep 07, 2005	28.52	28.56	28.19	28.41	3,636,416	-0.17(-0.60%)
Sep 06, 2005	28.34	28.60	28.25	28.58	4,529,103	+0.34(+1.22%)
Sep 02, 2005	28.54	28.63	28.19	28.23	3,413,923	-0.29(-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.