Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.01	27.04	26.42	26.44	18,542,872	-0.49(-1.82%)
Nov 29, 2005	26.86	27.09	26.82	26.93	14,877,317	+0.04(+0.15%)
Nov 28, 2005	26.86	27.07	26.79	26.89	16,423,327	+0.03(+0.10%)
Nov 25, 2005	26.95	26.95	26.79	26.86	5,460,942	+0.06(+0.21%)
Nov 23, 2005	26.42	26.95	26.37	26.81	17,333,460	+0.40(+1.52%)
Nov 22, 2005	26.04	26.45	25.94	26.41	16,636,106	+0.26(+1.00%)
Nov 21, 2005	26.27	26.31	26.11	26.15	15,382,142	-0.15(-0.55%)
Nov 18, 2005	26.27	26.36	26.01	26.29	21,532,338	+0.07(+0.26%)
Nov 17, 2005	26.06	26.27	26.06	26.22	13,863,036	+0.08(+0.32%)
Nov 16, 2005	26.21	26.24	25.89	26.14	15,853,120	+0.06(+0.21%)
Nov 15, 2005	26.36	26.44	26.03	26.08	14,504,989	-0.28(-1.05%)
Nov 14, 2005	26.30	26.42	26.26	26.36	12,621,946	-0.09(-0.34%)
Nov 11, 2005	26.50	26.53	26.26	26.45	11,855,305	-0.04(-0.16%)
Nov 10, 2005	26.10	26.55	26.05	26.49	24,103,766	+0.41(+1.59%)
Nov 09, 2005	25.82	26.08	25.72	26.08	16,377,184	+0.26(+1.02%)
Nov 08, 2005	25.88	25.98	25.75	25.81	11,286,110	-0.23(-0.90%)
Nov 07, 2005	25.80	26.08	25.84	26.05	12,471,800	+0.26(+0.99%)
Nov 04, 2005	25.65	25.81	25.62	25.79	16,312,671	+0.15(+0.59%)
Nov 03, 2005	25.76	25.92	25.57	25.64	14,989,854	-0.08(-0.30%)
Nov 02, 2005	25.48	25.92	25.37	25.72	18,739,884	+0.24(+0.95%)
Nov 01, 2005	25.43	25.57	25.29	25.48	27,804,472	+0.16(+0.63%)
Oct 31, 2005	25.23	25.44	25.16	25.32	22,511,468	+0.12(+0.49%)
Oct 28, 2005	25.04	25.22	24.89	25.19	17,865,046	+0.28(+1.14%)
Oct 27, 2005	24.96	25.10	24.85	24.91	14,642,406	-0.05(-0.19%)
Oct 26, 2005	24.69	25.15	24.63	24.96	23,367,358	+0.26(+1.06%)
Oct 25, 2005	24.71	24.83	24.55	24.69	15,754,035	-0.03(-0.11%)
Oct 24, 2005	24.38	24.74	24.37	24.72	20,824,858	+0.44(+1.79%)
Oct 21, 2005	24.04	24.33	24.04	24.29	22,151,148	+0.26(+1.09%)
Oct 20, 2005	24.12	24.27	23.82	24.02	26,848,774	+0.01(+0.06%)
Oct 19, 2005	23.61	24.02	23.44	24.01	28,026,508	+0.66(+2.84%)
Oct 18, 2005	23.49	23.61	23.33	23.35	12,696,730	-0.16(-0.68%)
Oct 17, 2005	23.65	23.73	23.35	23.51	12,251,789	-0.06(-0.23%)
Oct 14, 2005	23.49	23.64	23.34	23.56	16,151,242	+0.23(+0.98%)
Oct 13, 2005	22.80	23.35	22.76	23.33	18,809,460	+0.33(+1.44%)
Oct 12, 2005	22.92	23.17	22.82	23.00	22,343,386	-0.03(-0.12%)
Oct 11, 2005	23.15	23.28	22.89	23.03	14,715,020	-0.15(-0.63%)
Oct 10, 2005	23.51	23.54	23.17	23.17	9,401,620	-0.26(-1.12%)
Oct 07, 2005	23.42	23.55	23.33	23.44	14,353,542	+0.17(+0.71%)
Oct 06, 2005	23.17	23.49	23.11	23.27	18,201,066	+0.15(+0.63%)
Oct 05, 2005	23.32	23.40	23.12	23.12	14,685,078	-0.10(-0.45%)
Oct 04, 2005	23.50	23.70	23.23	23.23	16,023,662	-0.36(-1.52%)
Oct 03, 2005	23.46	23.80	23.33	23.59	21,146,558	+0.13(+0.56%)
Sep 30, 2005	23.66	23.71	23.35	23.46	15,236,914	-0.29(-1.22%)
Sep 29, 2005	23.40	23.77	23.16	23.75	15,335,421	+0.30(+1.27%)
Sep 28, 2005	23.43	23.68	23.34	23.45	12,784,966	+0.03(+0.12%)
Sep 27, 2005	23.54	23.60	23.33	23.42	12,634,820	-0.03(-0.12%)
Sep 26, 2005	23.68	23.68	23.43	23.45	14,246,501	-0.10(-0.44%)
Sep 23, 2005	23.57	23.70	23.44	23.55	13,908,311	-0.12(-0.53%)
Sep 22, 2005	23.44	23.77	23.36	23.68	11,729,026	+0.17(+0.71%)
Sep 21, 2005	23.71	23.75	23.45	23.51	15,256,153	-0.36(-1.51%)
Sep 20, 2005	23.86	24.16	23.82	23.87	18,154,200	-0.04(-0.17%)
Sep 19, 2005	24.11	24.16	23.80	23.91	14,766,515	-0.28(-1.14%)
Sep 16, 2005	23.66	24.20	23.66	24.19	28,289,626	+0.59(+2.52%)
Sep 15, 2005	23.75	23.80	23.54	23.59	9,562,904	-0.08(-0.32%)
Sep 14, 2005	23.78	23.84	23.63	23.67	11,769,817	+0.06(+0.26%)
Sep 13, 2005	23.78	23.84	23.61	23.61	18,847,648	-0.29(-1.22%)
Sep 12, 2005	24.05	24.12	23.85	23.90	14,051,370	-0.17(-0.72%)
Sep 09, 2005	23.94	24.13	23.93	24.07	13,173,638	+0.12(+0.52%)
Sep 08, 2005	24.16	24.16	23.86	23.95	13,228,171	-0.17(-0.72%)
Sep 07, 2005	24.13	24.13	23.94	24.12	14,771,433	+0.22(+0.93%)
Sep 06, 2005	23.68	23.92	23.68	23.90	10,533,356	+0.32(+1.35%)
Sep 02, 2005	23.70	23.80	23.55	23.58	10,262,428	+0.03(+0.15%)

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.