Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.53	24.65	24.35	24.39	1,756,600	-0.16(-0.63%)
Nov 29, 2005	24.65	24.69	24.48	24.55	1,274,500	+0.00(+0.00%)
Nov 28, 2005	24.68	24.79	24.39	24.55	1,423,600	+0.03(+0.10%)
Nov 25, 2005	24.78	24.78	24.39	24.52	558,300	-0.28(-1.11%)
Nov 23, 2005	24.59	24.84	24.56	24.80	1,505,200	+0.21(+0.85%)
Nov 22, 2005	24.48	24.66	24.30	24.59	1,628,800	+0.11(+0.47%)
Nov 21, 2005	24.32	24.60	24.17	24.48	2,256,700	+0.16(+0.64%)
Nov 18, 2005	23.96	24.41	23.80	24.32	3,266,700	+0.57(+2.38%)
Nov 17, 2005	23.51	23.86	23.51	23.75	3,295,200	+0.40(+1.73%)
Nov 16, 2005	23.77	23.82	23.30	23.35	2,901,200	-0.43(-1.81%)
Nov 15, 2005	23.54	24.05	23.43	23.78	3,643,200	-0.55(-2.26%)
Nov 14, 2005	24.25	24.55	24.20	24.33	1,875,300	+0.08(+0.33%)
Nov 11, 2005	24.59	24.59	23.82	24.25	3,811,300	-0.48(-1.96%)
Nov 10, 2005	24.77	24.90	24.38	24.73	2,753,800	-0.04(-0.14%)
Nov 09, 2005	25.32	25.41	24.70	24.77	3,341,300	-0.65(-2.56%)
Nov 08, 2005	25.43	25.50	25.27	25.42	2,377,100	-0.02(-0.08%)
Nov 07, 2005	26.09	26.07	25.34	25.44	2,414,400	-0.64(-2.47%)
Nov 04, 2005	25.70	26.12	25.23	26.09	1,687,300	+0.46(+1.78%)
Nov 03, 2005	25.50	25.93	25.48	25.63	1,715,400	+0.29(+1.12%)
Nov 02, 2005	25.18	25.41	25.00	25.34	1,605,200	+0.16(+0.64%)
Nov 01, 2005	25.43	25.48	25.15	25.18	1,278,600	-0.25(-0.98%)
Oct 31, 2005	25.05	25.61	24.99	25.43	2,230,900	+0.38(+1.52%)
Oct 28, 2005	24.39	25.06	24.52	25.05	2,823,000	+0.67(+2.75%)
Oct 27, 2005	25.05	25.13	24.30	24.39	2,587,400	-0.74(-2.95%)
Oct 26, 2005	25.25	25.68	25.10	25.12	2,170,300	-0.59(-2.29%)
Oct 25, 2005	25.61	26.00	25.52	25.71	1,388,400	-0.02(-0.08%)
Oct 24, 2005	25.67	25.93	25.52	25.73	1,619,400	+0.13(+0.51%)
Oct 21, 2005	25.52	25.93	25.42	25.61	2,120,400	+0.15(+0.59%)
Oct 20, 2005	25.50	26.07	25.32	25.45	2,825,800	-0.05(-0.18%)
Oct 19, 2005	24.80	25.57	24.77	25.50	2,305,000	+0.70(+2.82%)
Oct 18, 2005	24.80	25.00	24.68	24.80	1,945,000	-0.05(-0.20%)
Oct 17, 2005	24.99	25.00	24.73	24.85	1,395,500	-0.15(-0.60%)
Oct 14, 2005	24.88	25.12	24.70	25.00	1,677,300	+0.25(+1.01%)
Oct 13, 2005	25.02	25.07	24.62	24.75	2,403,700	-0.27(-1.08%)
Oct 12, 2005	24.98	25.24	24.81	25.02	2,320,700	+0.22(+0.89%)
Oct 11, 2005	24.57	24.92	24.57	24.80	2,086,500	+0.11(+0.45%)
Oct 10, 2005	25.04	25.05	24.55	24.69	1,732,600	-0.35(-1.40%)
Oct 07, 2005	25.09	25.59	24.98	25.04	2,102,500	-0.05(-0.22%)
Oct 06, 2005	24.40	25.50	24.31	25.09	3,167,500	+0.68(+2.79%)
Oct 05, 2005	24.80	25.45	24.30	24.41	3,870,800	+0.28(+1.16%)
Oct 04, 2005	24.20	24.24	23.70	24.14	1,291,900	+0.43(+1.81%)
Oct 03, 2005	24.20	24.10	23.52	23.70	2,406,800	-0.50(-2.07%)
Sep 30, 2005	23.96	24.23	23.85	24.20	1,442,500	+0.34(+1.45%)
Sep 29, 2005	23.84	23.94	23.00	23.86	2,441,600	+0.07(+0.32%)
Sep 28, 2005	24.06	24.26	23.79	23.79	1,517,000	-0.27(-1.12%)
Sep 27, 2005	24.29	24.29	23.86	24.05	1,904,600	-0.28(-1.15%)
Sep 26, 2005	24.52	24.90	24.18	24.34	1,078,400	-0.13(-0.55%)
Sep 23, 2005	24.47	24.66	24.36	24.47	1,018,100	+0.12(+0.49%)
Sep 22, 2005	24.02	24.46	23.95	24.35	2,180,200	+0.20(+0.81%)
Sep 21, 2005	24.63	24.64	23.95	24.16	2,001,800	-0.59(-2.40%)
Sep 20, 2005	24.98	25.09	24.75	24.75	1,346,400	-0.18(-0.74%)
Sep 19, 2005	25.07	25.08	24.88	24.93	1,417,000	-0.36(-1.40%)
Sep 16, 2005	25.07	25.35	24.95	25.29	1,467,100	+0.29(+1.18%)
Sep 15, 2005	24.77	25.05	24.77	25.00	655,500	+0.26(+1.05%)
Sep 14, 2005	25.05	25.25	24.71	24.73	1,366,500	-0.25(-1.02%)
Sep 13, 2005	25.32	25.33	24.94	24.99	1,312,000	-0.35(-1.36%)
Sep 12, 2005	25.50	25.50	25.22	25.34	630,000	-0.16(-0.65%)
Sep 09, 2005	25.30	25.50	25.26	25.50	634,600	+0.17(+0.67%)
Sep 08, 2005	25.33	25.33	25.33	25.33	0	+0.00(+0.00%)
Sep 07, 2005	24.75	25.38	24.66	25.33	2,890,100	+1.45(+6.09%)
Sep 06, 2005	23.48	24.05	23.48	23.88	2,072,800	+0.45(+1.90%)
Sep 02, 2005	23.60	23.65	23.40	23.43	1,755,700	-0.05(-0.21%)

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.