Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	29.38	30.06	28.95	30.06	54,150	+1.05(+3.61%)
Nov 29, 2005	29.14	29.17	28.88	29.01	20,410	+0.03(+0.11%)
Nov 28, 2005	29.02	29.13	28.81	28.98	15,736	-0.52(-1.77%)
Nov 25, 2005	29.57	29.57	29.50	29.50	1,407	+0.06(+0.21%)
Nov 23, 2005	29.45	29.56	29.27	29.44	7,494	+0.27(+0.94%)
Nov 22, 2005	28.89	29.31	28.89	29.17	11,616	-0.08(-0.27%)
Nov 21, 2005	28.88	29.24	28.54	29.24	12,042	+0.52(+1.82%)
Nov 18, 2005	28.08	28.88	27.88	28.72	20,208	+0.96(+3.46%)
Nov 17, 2005	27.02	28.03	27.02	27.76	31,152	+0.45(+1.66%)
Nov 16, 2005	27.84	27.84	26.91	27.31	30,671	-0.64(-2.29%)
Nov 15, 2005	28.74	28.88	27.90	27.95	12,573	-1.25(-4.28%)
Nov 14, 2005	29.50	29.50	29.11	29.20	5,104	-0.30(-1.01%)
Nov 11, 2005	28.92	29.52	28.92	29.49	5,616	+0.19(+0.64%)
Nov 10, 2005	28.60	29.31	27.81	29.31	13,764	+0.50(+1.74%)
Nov 09, 2005	28.65	28.84	28.37	28.81	4,703	+0.43(+1.51%)
Nov 08, 2005	28.06	28.89	27.93	28.38	8,729	-0.16(-0.55%)
Nov 07, 2005	28.95	28.95	28.22	28.53	7,241	+0.02(+0.08%)
Nov 04, 2005	29.15	29.27	28.19	28.51	14,685	-0.48(-1.67%)
Nov 03, 2005	29.11	29.12	28.73	28.99	22,373	-0.11(-0.38%)
Nov 02, 2005	28.30	29.10	28.30	29.10	17,525	+0.84(+2.96%)
Nov 01, 2005	28.20	28.43	28.10	28.27	10,770	-0.27(-0.96%)
Oct 31, 2005	27.73	28.54	27.72	28.54	48,533	+0.81(+2.93%)
Oct 28, 2005	26.44	27.73	26.44	27.73	12,163	+1.23(+4.66%)
Oct 27, 2005	27.30	27.68	26.41	26.49	10,263	-1.09(-3.94%)
Oct 26, 2005	27.09	28.06	27.09	27.58	11,783	+0.27(+0.97%)
Oct 25, 2005	28.06	28.09	27.18	27.31	5,723	-0.82(-2.92%)
Oct 24, 2005	27.74	28.13	27.74	28.13	15,293	+0.55(+1.98%)
Oct 21, 2005	26.57	27.76	26.56	27.59	25,131	+0.66(+2.47%)
Oct 20, 2005	26.96	27.31	26.66	26.92	53,264	+0.20(+0.76%)
Oct 19, 2005	26.00	26.72	25.95	26.72	86,211	+0.52(+2.00%)
Oct 18, 2005	26.58	26.58	26.06	26.20	17,705	-0.55(-2.07%)
Oct 17, 2005	27.32	27.32	26.58	26.75	11,202	-0.82(-2.98%)
Oct 14, 2005	27.19	27.57	26.76	27.57	6,742	+0.77(+2.89%)
Oct 13, 2005	26.18	26.80	26.04	26.80	12,158	+0.53(+2.02%)
Oct 12, 2005	26.76	26.76	26.19	26.27	34,912	-0.48(-1.78%)
Oct 11, 2005	27.76	27.76	26.74	26.74	6,513	-0.75(-2.73%)
Oct 10, 2005	27.82	27.82	27.36	27.49	13,064	-0.17(-0.62%)
Oct 07, 2005	28.29	28.29	27.60	27.67	12,437	-0.36(-1.28%)
Oct 06, 2005	28.49	28.80	27.95	28.02	25,618	-0.50(-1.75%)
Oct 05, 2005	28.52	29.15	28.34	28.52	31,717	-0.06(-0.22%)
Oct 04, 2005	28.89	29.36	28.59	28.59	19,126	-0.26(-0.89%)
Oct 03, 2005	29.64	29.77	28.74	28.85	14,496	-0.63(-2.12%)
Sep 30, 2005	29.50	29.58	29.31	29.47	8,962	-0.45(-1.49%)
Sep 29, 2005	28.97	30.09	28.87	29.92	24,052	+0.73(+2.52%)
Sep 28, 2005	28.92	29.18	28.76	29.18	14,284	+0.16(+0.57%)
Sep 27, 2005	28.91	29.38	28.51	29.02	38,530	+0.10(+0.35%)
Sep 26, 2005	27.74	28.92	27.39	28.92	35,440	+1.22(+4.40%)
Sep 23, 2005	27.70	27.70	26.45	27.70	18,387	+0.93(+3.47%)
Sep 22, 2005	26.77	26.98	26.55	26.77	12,399	+0.20(+0.74%)
Sep 21, 2005	27.09	27.35	26.57	26.57	19,567	-0.77(-2.80%)
Sep 20, 2005	27.88	28.14	27.31	27.34	22,291	-0.27(-0.96%)
Sep 19, 2005	28.39	28.42	27.56	27.60	9,576	-0.62(-2.19%)
Sep 16, 2005	28.54	28.54	27.84	28.22	86,921	-0.04(-0.14%)
Sep 15, 2005	28.78	28.84	27.93	28.26	23,227	-0.30(-1.04%)
Sep 14, 2005	28.74	29.29	28.35	28.56	24,951	-0.29(-1.00%)
Sep 13, 2005	28.98	29.07	28.44	28.85	11,649	-0.45(-1.55%)
Sep 12, 2005	28.92	29.46	28.43	29.30	10,474	+0.44(+1.52%)
Sep 09, 2005	28.22	28.86	28.22	28.86	15,618	+0.41(+1.46%)
Sep 08, 2005	28.97	29.27	28.22	28.45	15,166	-1.06(-3.60%)
Sep 07, 2005	29.13	29.51	28.94	29.51	11,831	+0.69(+2.39%)
Sep 06, 2005	27.74	28.82	27.73	28.82	21,312	+1.06(+3.83%)
Sep 02, 2005	28.13	28.13	27.75	27.76	18,578	-0.52(-1.82%)

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.