Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.10	28.16	27.57	27.74	424,500	-0.31(-1.10%)
Nov 29, 2005	27.60	28.12	27.60	28.05	382,600	+0.45(+1.63%)
Nov 28, 2005	27.63	27.85	27.38	27.60	515,900	+0.41(+1.52%)
Nov 25, 2005	26.96	27.25	26.85	27.19	176,000	+0.31(+1.14%)
Nov 23, 2005	26.89	27.14	26.63	26.88	327,800	-0.05(-0.17%)
Nov 22, 2005	26.59	27.00	26.45	26.93	414,900	+0.23(+0.84%)
Nov 21, 2005	26.46	26.70	26.39	26.70	379,400	+0.26(+0.99%)
Nov 18, 2005	26.62	26.93	26.29	26.44	389,300	-0.06(-0.23%)
Nov 17, 2005	25.86	26.60	25.81	26.50	472,700	+0.78(+3.03%)
Nov 16, 2005	25.95	25.99	25.12	25.72	671,400	+0.55(+2.18%)
Nov 15, 2005	25.42	25.43	24.87	25.17	383,700	-0.25(-1.00%)
Nov 14, 2005	25.65	25.68	25.26	25.43	344,400	-0.02(-0.06%)
Nov 11, 2005	25.44	25.69	25.20	25.44	468,400	+0.00(+0.00%)
Nov 10, 2005	25.68	25.69	24.67	25.44	570,200	-0.07(-0.29%)
Nov 09, 2005	25.34	25.90	25.09	25.52	377,700	+0.18(+0.71%)
Nov 08, 2005	25.21	25.57	24.81	25.34	378,000	-0.01(-0.03%)
Nov 07, 2005	25.21	25.42	24.96	25.34	324,800	+0.14(+0.57%)
Nov 04, 2005	25.59	25.69	25.14	25.20	289,900	-0.30(-1.18%)
Nov 03, 2005	25.57	25.77	25.35	25.50	389,100	+0.19(+0.74%)
Nov 02, 2005	24.82	25.31	24.76	25.31	243,000	+0.49(+1.96%)
Nov 01, 2005	25.41	25.41	24.70	24.82	435,000	-0.59(-2.30%)
Oct 31, 2005	24.94	25.54	24.89	25.41	441,500	+0.72(+2.92%)
Oct 28, 2005	24.19	24.75	24.09	24.69	381,600	+0.66(+2.75%)
Oct 27, 2005	24.30	24.71	24.01	24.03	312,300	-0.27(-1.11%)
Oct 26, 2005	24.86	25.16	24.25	24.30	483,700	-0.33(-1.34%)
Oct 25, 2005	23.99	24.80	23.69	24.63	856,500	+0.64(+2.66%)
Oct 24, 2005	23.59	23.99	23.32	23.99	356,000	+0.79(+3.43%)
Oct 21, 2005	23.14	23.57	22.88	23.20	396,200	-0.04(-0.16%)
Oct 20, 2005	23.80	23.89	23.00	23.23	464,100	-0.54(-2.27%)
Oct 19, 2005	23.82	23.89	23.33	23.77	398,900	-0.07(-0.28%)
Oct 18, 2005	24.04	24.23	23.70	23.84	420,000	-0.15(-0.63%)
Oct 17, 2005	24.23	24.34	23.85	23.99	403,900	-0.20(-0.81%)
Oct 14, 2005	24.07	24.46	23.77	24.19	489,100	+0.12(+0.50%)
Oct 13, 2005	24.30	24.56	23.44	24.07	781,500	-0.20(-0.83%)
Oct 12, 2005	25.37	25.59	23.20	24.27	1,633,500	-1.63(-6.28%)
Oct 11, 2005	26.87	27.00	25.90	25.90	541,700	-0.75(-2.81%)
Oct 10, 2005	27.52	27.52	26.53	26.65	310,700	-0.62(-2.28%)
Oct 07, 2005	26.89	27.50	26.83	27.27	302,400	+0.46(+1.71%)
Oct 06, 2005	26.89	27.33	26.31	26.81	517,100	-0.26(-0.97%)
Oct 05, 2005	28.54	28.57	27.07	27.07	353,700	-1.46(-5.10%)
Oct 04, 2005	29.05	29.22	28.53	28.53	232,000	-0.43(-1.50%)
Oct 03, 2005	28.69	29.18	28.69	28.96	434,700	+0.45(+1.58%)
Sep 30, 2005	28.35	28.64	28.29	28.52	270,600	+0.38(+1.33%)
Sep 29, 2005	27.73	28.25	27.49	28.14	275,300	+0.43(+1.54%)
Sep 28, 2005	27.57	27.82	27.38	27.71	303,400	+0.15(+0.54%)
Sep 27, 2005	27.62	27.74	27.32	27.56	410,500	+0.16(+0.60%)
Sep 26, 2005	27.72	27.72	27.00	27.40	354,400	+0.28(+1.02%)
Sep 23, 2005	27.12	27.37	26.84	27.12	232,900	+0.05(+0.17%)
Sep 22, 2005	26.74	27.08	26.30	27.07	286,200	+0.30(+1.12%)
Sep 21, 2005	27.24	27.24	26.62	26.77	393,200	-0.46(-1.71%)
Sep 20, 2005	27.29	27.73	27.14	27.24	303,100	+0.01(+0.06%)
Sep 19, 2005	27.41	27.56	27.00	27.23	377,800	-0.15(-0.55%)
Sep 16, 2005	27.41	27.88	27.10	27.38	664,400	+0.06(+0.22%)
Sep 15, 2005	27.64	27.89	27.10	27.32	445,100	-0.43(-1.54%)
Sep 14, 2005	27.73	27.92	27.45	27.74	451,600	+0.16(+0.60%)
Sep 13, 2005	27.95	27.99	27.41	27.58	426,400	-0.48(-1.71%)
Sep 12, 2005	28.31	28.38	27.92	28.06	344,000	-0.11(-0.40%)
Sep 09, 2005	28.00	29.15	27.38	28.17	653,200	+0.76(+2.76%)
Sep 08, 2005	27.15	27.77	27.05	27.41	548,000	+0.62(+2.32%)
Sep 07, 2005	26.75	26.86	26.51	26.79	242,100	+0.20(+0.73%)
Sep 06, 2005	26.28	26.88	26.28	26.59	288,900	+0.34(+1.31%)
Sep 02, 2005	26.80	27.25	26.21	26.25	330,600	-0.29(-1.07%)

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.