Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.55	31.66	30.76	30.91	1,526,565	-0.38(-1.21%)
Nov 29, 2005	31.84	31.99	31.03	31.29	2,409,372	-0.46(-1.45%)
Nov 28, 2005	32.77	32.87	31.41	31.75	2,591,271	-1.04(-3.17%)
Nov 25, 2005	33.51	33.61	32.47	32.79	1,204,304	-0.64(-1.91%)
Nov 23, 2005	32.90	33.77	32.77	33.43	2,134,813	+0.60(+1.83%)
Nov 22, 2005	31.65	32.99	31.47	32.83	2,499,393	+1.41(+4.49%)
Nov 21, 2005	30.74	31.43	30.51	31.42	1,469,025	+0.62(+2.01%)
Nov 18, 2005	31.50	31.68	30.54	30.80	1,697,988	-0.57(-1.82%)
Nov 17, 2005	30.62	31.37	30.55	31.37	1,664,859	+0.73(+2.38%)
Nov 16, 2005	29.98	30.75	29.76	30.64	2,302,682	+0.83(+2.78%)
Nov 15, 2005	30.90	31.00	29.71	29.81	3,069,804	-1.50(-4.79%)
Nov 14, 2005	31.57	31.82	30.75	31.31	1,637,005	-0.12(-0.38%)
Nov 11, 2005	31.97	32.50	31.18	31.43	3,481,398	-0.05(-0.16%)
Nov 10, 2005	28.39	31.95	28.03	31.48	9,116,828	+1.33(+4.41%)
Nov 09, 2005	30.85	30.95	29.91	30.15	1,829,516	-0.44(-1.44%)
Nov 08, 2005	30.44	30.96	29.80	30.59	1,258,793	-0.11(-0.36%)
Nov 07, 2005	31.58	31.58	30.22	30.70	2,055,404	-0.67(-2.14%)
Nov 04, 2005	30.71	31.86	30.65	31.37	2,236,310	+0.59(+1.92%)
Nov 03, 2005	31.70	33.30	30.40	30.78	5,523,421	+1.32(+4.48%)
Nov 02, 2005	28.42	29.60	28.35	29.46	1,942,613	+1.04(+3.66%)
Nov 01, 2005	28.50	28.55	27.86	28.42	1,222,102	+0.09(+0.32%)
Oct 31, 2005	27.60	28.80	27.60	28.33	2,067,357	+0.81(+2.94%)
Oct 28, 2005	26.97	27.94	26.72	27.52	2,546,266	+0.81(+3.03%)
Oct 27, 2005	27.98	28.11	26.20	26.71	3,064,842	-1.32(-4.71%)
Oct 26, 2005	28.31	28.94	27.99	28.03	2,184,599	-0.51(-1.79%)
Oct 25, 2005	30.00	30.00	28.21	28.54	3,657,270	-1.49(-4.96%)
Oct 24, 2005	31.46	31.59	29.93	30.03	3,616,397	-1.41(-4.48%)
Oct 21, 2005	30.37	31.77	30.37	31.44	2,287,757	+1.13(+3.73%)
Oct 20, 2005	29.52	30.66	29.49	30.31	2,109,786	+0.64(+2.16%)
Oct 19, 2005	29.38	29.72	28.86	29.67	1,398,199	+0.29(+0.99%)
Oct 18, 2005	29.99	29.99	29.18	29.38	711,932	-0.44(-1.48%)
Oct 17, 2005	29.40	29.95	29.13	29.82	711,642	+0.30(+1.02%)
Oct 14, 2005	29.37	29.76	29.01	29.52	1,153,223	+0.48(+1.65%)
Oct 13, 2005	28.46	29.29	28.46	29.04	1,252,436	+0.44(+1.54%)
Oct 12, 2005	29.65	29.67	28.46	28.60	2,160,612	-1.23(-4.12%)
Oct 11, 2005	30.41	30.61	29.66	29.83	1,177,503	-0.45(-1.49%)
Oct 10, 2005	30.86	31.12	30.02	30.28	2,040,644	-0.67(-2.16%)
Oct 07, 2005	30.67	31.10	30.14	30.95	1,723,194	+0.32(+1.04%)
Oct 06, 2005	29.82	31.47	29.82	30.63	4,468,215	+0.63(+2.10%)
Oct 05, 2005	30.33	30.55	29.53	30.00	3,230,158	+0.52(+1.76%)
Oct 04, 2005	29.26	29.99	29.15	29.48	1,341,584	+0.09(+0.31%)
Oct 03, 2005	29.25	29.77	29.10	29.39	1,779,302	-0.01(-0.03%)
Sep 30, 2005	28.57	29.87	28.57	29.40	2,766,743	+0.67(+2.33%)
Sep 29, 2005	28.40	28.89	27.91	28.73	2,173,033	+0.48(+1.70%)
Sep 28, 2005	28.74	28.74	28.00	28.25	2,702,791	-0.30(-1.05%)
Sep 27, 2005	28.57	28.75	28.12	28.55	1,678,912	-0.02(-0.07%)
Sep 26, 2005	27.91	29.24	27.60	28.57	4,003,919	+1.14(+4.18%)
Sep 23, 2005	27.43	27.73	26.70	27.43	1,508,893	+0.50(+1.86%)
Sep 22, 2005	26.93	26.96	25.82	26.93	2,888,792	+0.69(+2.63%)
Sep 21, 2005	25.66	26.45	24.90	26.23	3,436,369	+0.59(+2.28%)
Sep 20, 2005	27.16	27.68	25.57	25.65	2,543,396	-1.36(-5.02%)
Sep 19, 2005	27.23	27.34	26.50	27.00	1,792,522	-0.39(-1.42%)
Sep 16, 2005	27.85	27.97	27.22	27.39	1,836,097	-0.38(-1.37%)
Sep 15, 2005	27.70	28.00	27.35	27.77	1,511,225	+0.24(+0.89%)
Sep 14, 2005	27.35	27.74	27.30	27.53	891,600	+0.16(+0.58%)
Sep 13, 2005	28.11	28.11	27.28	27.37	1,454,460	-0.88(-3.13%)
Sep 12, 2005	28.40	28.48	27.93	28.25	790,665	-0.21(-0.72%)
Sep 09, 2005	28.64	28.77	28.21	28.46	1,142,145	-0.13(-0.45%)
Sep 08, 2005	28.20	28.67	28.00	28.59	1,551,801	+0.32(+1.15%)
Sep 07, 2005	27.75	28.34	27.50	28.27	934,680	+0.48(+1.75%)
Sep 06, 2005	27.00	27.82	26.95	27.78	1,194,357	+0.78(+2.89%)
Sep 02, 2005	26.25	27.03	26.14	27.00	1,907,794	+0.70(+2.66%)

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.