Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	27.00	27.14	26.70	27.06	58,300	-0.03(-0.11%)
Nov 29, 2005	26.91	27.15	26.90	27.09	46,200	+0.18(+0.67%)
Nov 28, 2005	26.66	26.96	26.46	26.91	51,600	+0.25(+0.94%)
Nov 25, 2005	26.51	26.84	26.44	26.66	11,800	+0.15(+0.57%)
Nov 23, 2005	26.78	26.89	26.50	26.51	24,100	-0.34(-1.27%)
Nov 22, 2005	26.95	26.95	26.80	26.85	13,200	-0.06(-0.22%)
Nov 21, 2005	26.78	26.95	26.55	26.91	29,300	+0.19(+0.71%)
Nov 18, 2005	26.90	27.05	26.55	26.72	33,100	-0.02(-0.07%)
Nov 17, 2005	26.30	26.75	26.27	26.74	20,700	+0.49(+1.87%)
Nov 16, 2005	26.74	26.74	26.20	26.25	13,400	-0.44(-1.65%)
Nov 15, 2005	26.53	26.75	26.45	26.69	17,400	+0.04(+0.15%)
Nov 14, 2005	26.64	26.70	26.26	26.65	33,300	+0.08(+0.30%)
Nov 11, 2005	26.25	26.57	26.21	26.57	15,200	+0.27(+1.03%)
Nov 10, 2005	26.01	26.31	25.78	26.30	98,200	+0.29(+1.11%)
Nov 09, 2005	26.85	26.85	25.60	26.01	58,100	-0.79(-2.95%)
Nov 08, 2005	26.34	26.95	26.34	26.80	31,500	+0.26(+0.98%)
Nov 07, 2005	26.99	26.96	26.49	26.54	46,900	-0.44(-1.63%)
Nov 04, 2005	26.98	26.98	26.79	26.98	50,400	+0.00(+0.00%)
Nov 03, 2005	25.41	27.00	25.41	26.98	92,500	+1.67(+6.60%)
Nov 02, 2005	25.11	26.26	24.80	25.31	171,000	+0.18(+0.72%)
Nov 01, 2005	25.50	25.64	25.05	25.13	32,200	-0.47(-1.84%)
Oct 31, 2005	25.41	25.80	25.41	25.60	49,500	+0.19(+0.75%)
Oct 28, 2005	24.42	25.42	24.42	25.41	55,800	+1.07(+4.40%)
Oct 27, 2005	24.81	24.81	24.25	24.34	40,100	-0.47(-1.89%)
Oct 26, 2005	24.85	24.95	24.65	24.81	38,200	-0.14(-0.56%)
Oct 25, 2005	25.40	25.40	24.80	24.95	48,900	-0.45(-1.77%)
Oct 24, 2005	25.30	25.45	25.20	25.40	31,600	+0.10(+0.40%)
Oct 21, 2005	25.96	25.96	25.30	25.30	45,600	-0.66(-2.54%)
Oct 20, 2005	26.35	26.46	25.78	25.96	54,700	-0.44(-1.67%)
Oct 19, 2005	25.86	26.40	25.60	26.40	48,000	+0.49(+1.89%)
Oct 18, 2005	26.42	26.47	25.81	25.91	33,800	-0.31(-1.18%)
Oct 17, 2005	25.60	26.27	25.53	26.22	64,700	+0.70(+2.74%)
Oct 14, 2005	25.20	25.70	24.99	25.52	55,400	+0.41(+1.63%)
Oct 13, 2005	25.08	25.26	24.95	25.11	64,300	-0.07(-0.28%)
Oct 12, 2005	25.00	25.22	24.95	25.18	90,900	+0.18(+0.72%)
Oct 11, 2005	25.02	25.04	24.89	25.00	41,200	+0.00(+0.00%)
Oct 10, 2005	24.85	25.13	24.83	25.00	41,400	+0.15(+0.60%)
Oct 07, 2005	24.86	24.91	24.81	24.85	92,000	+0.02(+0.08%)
Oct 06, 2005	24.95	24.96	24.80	24.83	48,800	-0.12(-0.48%)
Oct 05, 2005	25.00	25.10	24.95	24.95	60,800	-0.12(-0.48%)
Oct 04, 2005	25.00	25.24	25.00	25.07	39,800	+0.06(+0.24%)
Oct 03, 2005	24.94	25.14	24.90	25.01	67,300	+0.01(+0.04%)
Sep 30, 2005	24.55	25.15	24.31	25.00	98,500	+0.46(+1.87%)
Sep 29, 2005	24.25	24.55	24.00	24.54	53,800	+0.39(+1.61%)
Sep 28, 2005	23.32	24.23	23.32	24.15	101,700	+0.76(+3.25%)
Sep 27, 2005	23.72	23.85	23.38	23.39	54,100	-0.31(-1.31%)
Sep 26, 2005	23.60	23.91	23.60	23.70	59,300	+0.10(+0.42%)
Sep 23, 2005	23.60	23.66	23.20	23.60	32,800	+0.44(+1.90%)
Sep 22, 2005	23.21	23.30	23.01	23.16	39,800	+0.10(+0.43%)
Sep 21, 2005	23.04	23.25	23.04	23.06	50,900	+0.01(+0.04%)
Sep 20, 2005	22.90	23.47	22.90	23.05	51,100	+0.05(+0.22%)
Sep 19, 2005	23.12	23.29	22.93	23.00	29,500	+0.00(+0.00%)
Sep 16, 2005	23.80	23.93	22.93	23.00	115,600	-0.62(-2.62%)
Sep 15, 2005	23.33	23.63	23.33	23.62	23,500	+0.37(+1.59%)
Sep 14, 2005	23.61	23.69	23.19	23.25	63,800	-0.39(-1.65%)
Sep 13, 2005	23.86	23.94	23.59	23.64	31,300	-0.34(-1.42%)
Sep 12, 2005	23.98	24.08	23.81	23.98	38,300	+0.09(+0.38%)
Sep 09, 2005	23.46	23.90	23.46	23.89	31,700	+0.39(+1.66%)
Sep 08, 2005	23.57	23.61	23.40	23.50	31,700	-0.17(-0.72%)
Sep 07, 2005	23.65	23.70	23.23	23.67	49,000	+0.04(+0.17%)
Sep 06, 2005	23.47	23.74	23.47	23.63	43,500	+0.10(+0.42%)
Sep 02, 2005	23.66	23.75	23.50	23.53	23,600	-0.18(-0.76%)

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.