Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	26.98	27.18	26.90	27.00	3,535,306	-0.21(-0.78%)
Nov 29, 2005	27.29	27.33	27.08	27.21	1,933,871	-0.08(-0.28%)
Nov 28, 2005	27.44	27.51	27.26	27.29	1,438,225	-0.16(-0.58%)
Nov 25, 2005	27.50	27.58	27.40	27.45	707,954	-0.36(-1.30%)
Nov 23, 2005	27.78	27.91	27.70	27.81	1,271,522	-0.18(-0.64%)
Nov 22, 2005	27.82	28.02	27.75	27.99	1,769,691	-0.03(-0.11%)
Nov 21, 2005	28.00	28.05	27.86	28.02	1,570,967	+0.10(+0.35%)
Nov 18, 2005	27.92	28.02	27.83	27.92	1,917,763	+0.17(+0.61%)
Nov 17, 2005	27.69	27.82	27.59	27.75	2,217,402	+0.24(+0.86%)
Nov 16, 2005	27.38	27.59	27.20	27.52	3,308,249	-0.06(-0.21%)
Nov 15, 2005	27.64	27.75	27.54	27.57	1,316,352	+0.03(+0.09%)
Nov 14, 2005	27.75	27.79	27.53	27.55	1,469,664	-0.41(-1.46%)
Nov 11, 2005	27.82	27.98	27.81	27.95	887,271	+0.25(+0.89%)
Nov 10, 2005	27.81	27.81	27.65	27.71	2,008,974	-0.06(-0.20%)
Nov 09, 2005	27.65	27.78	27.41	27.76	2,481,138	-0.23(-0.83%)
Nov 08, 2005	28.02	28.12	27.93	28.00	1,775,318	-0.19(-0.68%)
Nov 07, 2005	27.90	28.19	27.97	28.19	2,384,687	+0.29(+1.05%)
Nov 04, 2005	27.95	28.05	27.62	27.89	2,330,930	-0.03(-0.11%)
Nov 03, 2005	28.11	28.18	27.77	27.92	2,651,334	-0.06(-0.20%)
Nov 02, 2005	27.85	28.02	27.78	27.98	1,978,700	+0.16(+0.59%)
Nov 01, 2005	27.74	27.92	27.71	27.82	1,903,596	+0.08(+0.30%)
Oct 31, 2005	27.51	27.78	27.47	27.73	3,493,388	+0.22(+0.79%)
Oct 28, 2005	27.62	27.65	27.27	27.52	4,429,370	-0.16(-0.60%)
Oct 27, 2005	27.83	27.93	27.67	27.68	2,589,039	+0.23(+0.83%)
Oct 26, 2005	27.61	27.69	27.45	27.45	2,074,569	-0.23(-0.82%)
Oct 25, 2005	27.75	27.90	27.67	27.68	3,441,572	+0.10(+0.37%)
Oct 24, 2005	27.38	27.61	27.35	27.58	3,451,470	+0.51(+1.88%)
Oct 21, 2005	27.44	27.54	27.05	27.07	3,987,481	-0.35(-1.26%)
Oct 20, 2005	27.50	27.65	27.23	27.41	5,504,109	-0.27(-0.97%)
Oct 19, 2005	27.23	27.75	27.14	27.68	7,601,773	+0.22(+0.81%)
Oct 18, 2005	26.90	27.62	26.82	27.46	9,039,610	+0.97(+3.66%)
Oct 17, 2005	26.15	26.49	26.12	26.49	3,195,108	-0.03(-0.12%)
Oct 14, 2005	26.59	26.58	26.42	26.52	2,851,416	-0.01(-0.02%)
Oct 13, 2005	26.21	26.61	26.15	26.53	3,892,000	-0.11(-0.41%)
Oct 12, 2005	26.80	26.81	26.53	26.64	3,382,964	+0.03(+0.12%)
Oct 11, 2005	26.64	26.67	26.49	26.60	3,185,599	-0.20(-0.75%)
Oct 10, 2005	26.80	26.91	26.73	26.81	2,056,715	+0.06(+0.21%)
Oct 07, 2005	26.68	26.81	26.63	26.75	3,345,897	+0.25(+0.95%)
Oct 06, 2005	26.44	26.80	26.37	26.50	2,652,110	+0.14(+0.55%)
Oct 05, 2005	26.42	26.57	26.33	26.35	1,747,567	+0.13(+0.49%)
Oct 04, 2005	26.28	26.41	26.22	26.22	1,835,673	-0.21(-0.78%)
Oct 03, 2005	26.50	26.60	26.41	26.43	1,870,411	+0.15(+0.57%)
Sep 30, 2005	26.01	26.33	25.92	26.28	3,550,832	+0.27(+1.05%)
Sep 29, 2005	25.80	26.10	25.77	26.01	2,581,470	+0.11(+0.42%)
Sep 28, 2005	25.90	25.99	25.83	25.90	4,352,132	+0.13(+0.52%)
Sep 27, 2005	25.68	25.77	25.64	25.76	2,992,115	-0.04(-0.16%)
Sep 26, 2005	25.79	25.82	25.61	25.81	1,525,943	+0.19(+0.74%)
Sep 23, 2005	25.61	25.75	25.53	25.61	1,527,302	+0.24(+0.93%)
Sep 22, 2005	25.40	25.43	25.27	25.38	2,803,676	-0.05(-0.20%)
Sep 21, 2005	25.63	25.58	25.38	25.43	2,564,198	+0.08(+0.33%)
Sep 20, 2005	25.17	25.57	25.16	25.35	1,934,065	+0.14(+0.57%)
Sep 19, 2005	25.40	25.40	25.15	25.20	1,337,505	-0.35(-1.35%)
Sep 16, 2005	25.59	25.61	25.44	25.55	999,247	+0.10(+0.41%)
Sep 15, 2005	25.35	25.51	25.34	25.44	3,223,442	-0.07(-0.26%)
Sep 14, 2005	25.45	25.56	25.45	25.51	3,530,066	+0.20(+0.79%)
Sep 13, 2005	25.37	25.39	25.20	25.31	1,890,594	-0.15(-0.61%)
Sep 12, 2005	25.40	25.55	25.36	25.47	1,203,599	-0.08(-0.32%)
Sep 09, 2005	25.50	25.60	25.42	25.55	1,427,746	+0.21(+0.81%)
Sep 08, 2005	25.35	25.38	25.23	25.34	1,341,580	-0.09(-0.34%)
Sep 07, 2005	25.27	25.52	25.27	25.43	1,293,452	+0.04(+0.14%)
Sep 06, 2005	25.42	25.50	25.33	25.39	983,528	+0.09(+0.37%)
Sep 02, 2005	25.44	25.49	25.28	25.30	1,386,021	-0.05(-0.18%)

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.