Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.86	32.96	32.62	32.96	71,800	+0.15(+0.46%)
Nov 29, 2005	32.79	33.18	32.56	32.81	48,456	+0.21(+0.64%)
Nov 28, 2005	32.90	33.18	32.60	32.60	73,821	-0.31(-0.95%)
Nov 25, 2005	32.97	32.98	32.61	32.91	15,955	+0.04(+0.13%)
Nov 23, 2005	32.44	32.93	32.44	32.87	66,913	+0.32(+0.98%)
Nov 22, 2005	32.50	32.56	32.35	32.55	42,549	+0.03(+0.09%)
Nov 21, 2005	32.39	32.64	32.05	32.52	49,125	-0.03(-0.11%)
Nov 18, 2005	32.15	32.61	32.15	32.56	38,296	+0.41(+1.27%)
Nov 17, 2005	31.83	32.38	31.83	32.15	39,766	+0.26(+0.83%)
Nov 16, 2005	32.07	32.07	31.84	31.89	36,470	-0.19(-0.60%)
Nov 15, 2005	32.29	32.38	32.02	32.08	53,332	-0.19(-0.58%)
Nov 14, 2005	32.39	32.39	31.91	32.27	67,551	+0.49(+1.55%)
Nov 11, 2005	31.44	31.95	31.44	31.77	66,034	+0.31(+0.99%)
Nov 10, 2005	31.18	31.66	31.18	31.46	41,304	+0.12(+0.38%)
Nov 09, 2005	30.83	31.43	30.83	31.35	70,778	+0.26(+0.85%)
Nov 08, 2005	31.09	31.34	30.97	31.08	61,693	-0.17(-0.53%)
Nov 07, 2005	31.03	31.46	30.82	31.25	148,971	+0.76(+2.50%)
Nov 04, 2005	30.42	30.50	30.07	30.49	58,467	-0.02(-0.07%)
Nov 03, 2005	30.41	30.59	30.14	30.51	69,071	+0.02(+0.07%)
Nov 02, 2005	30.58	30.69	30.35	30.49	29,046	-0.01(-0.02%)
Nov 01, 2005	30.33	30.65	30.31	30.49	85,796	-0.01(-0.02%)
Oct 31, 2005	30.53	30.54	30.42	30.50	143,319	+0.02(+0.07%)
Oct 28, 2005	30.33	30.48	30.29	30.48	56,667	+0.28(+0.92%)
Oct 27, 2005	30.32	30.52	30.15	30.20	90,859	-0.22(-0.73%)
Oct 26, 2005	30.29	30.44	30.11	30.42	69,894	+0.13(+0.43%)
Oct 25, 2005	30.61	30.65	30.28	30.29	107,774	-0.33(-1.09%)
Oct 24, 2005	30.63	30.71	30.56	30.62	74,642	+0.09(+0.30%)
Oct 21, 2005	30.87	30.87	30.50	30.53	95,052	-0.25(-0.81%)
Oct 20, 2005	30.20	31.35	30.20	30.78	147,893	+0.59(+1.95%)
Oct 19, 2005	31.89	31.89	29.99	30.19	224,540	-2.06(-6.40%)
Oct 18, 2005	32.36	32.36	32.22	32.26	37,482	-0.12(-0.36%)
Oct 17, 2005	32.34	32.47	32.18	32.38	37,057	+0.07(+0.21%)
Oct 14, 2005	31.88	32.31	31.88	32.31	59,317	+0.30(+0.95%)
Oct 13, 2005	32.17	32.17	31.84	32.00	33,891	-0.19(-0.58%)
Oct 12, 2005	32.32	32.56	32.02	32.19	58,024	-0.15(-0.47%)
Oct 11, 2005	32.75	32.75	32.34	32.34	65,938	-0.33(-1.02%)
Oct 10, 2005	32.86	32.89	32.60	32.68	60,948	-0.21(-0.63%)
Oct 07, 2005	32.90	33.08	32.85	32.88	59,307	-0.10(-0.29%)
Oct 06, 2005	33.06	33.07	32.88	32.98	28,197	-0.09(-0.27%)
Oct 05, 2005	33.28	33.28	33.04	33.07	47,072	-0.29(-0.87%)
Oct 04, 2005	33.53	33.61	33.33	33.36	99,143	-0.30(-0.89%)
Oct 03, 2005	33.33	33.67	33.26	33.66	26,885	+0.28(+0.85%)
Sep 30, 2005	33.34	33.43	33.18	33.38	60,241	+0.03(+0.10%)
Sep 29, 2005	32.88	33.48	32.74	33.34	185,973	+0.42(+1.28%)
Sep 28, 2005	32.93	33.09	32.88	32.92	20,073	-0.01(-0.02%)
Sep 27, 2005	32.95	33.05	32.90	32.92	57,698	-0.03(-0.08%)
Sep 26, 2005	33.13	33.23	32.93	32.95	15,014	+0.01(+0.04%)
Sep 23, 2005	32.94	33.05	32.74	32.94	40,573	+0.12(+0.38%)
Sep 22, 2005	32.56	33.00	32.41	32.81	58,558	+0.12(+0.36%)
Sep 21, 2005	32.88	32.97	32.54	32.70	38,821	-0.26(-0.78%)
Sep 20, 2005	32.92	33.21	32.78	32.95	37,782	+0.01(+0.04%)
Sep 19, 2005	32.79	32.95	32.70	32.94	28,232	+0.06(+0.19%)
Sep 16, 2005	32.81	33.01	32.79	32.88	106,570	+0.21(+0.64%)
Sep 15, 2005	32.48	32.74	32.48	32.67	32,214	+0.18(+0.55%)
Sep 14, 2005	32.53	32.53	32.32	32.49	94,824	+0.03(+0.09%)
Sep 13, 2005	32.96	32.96	32.40	32.46	33,924	-0.36(-1.10%)
Sep 12, 2005	33.02	33.30	32.79	32.82	45,024	-0.28(-0.84%)
Sep 09, 2005	33.29	33.29	33.04	33.10	57,022	-0.04(-0.13%)
Sep 08, 2005	33.20	33.42	32.88	33.14	37,127	-0.17(-0.52%)
Sep 07, 2005	32.83	33.32	32.81	33.31	36,354	+0.44(+1.35%)
Sep 06, 2005	32.57	33.13	32.57	32.87	60,329	+0.21(+0.66%)
Sep 02, 2005	32.64	32.74	32.63	32.65	31,913	-0.08(-0.23%)

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.