Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.37	39.40	38.78	38.78	1,018,636	-0.53(-1.36%)
Nov 29, 2005	38.81	39.59	38.33	39.32	1,201,906	+0.51(+1.32%)
Nov 28, 2005	39.03	39.25	38.71	38.81	1,008,046	-0.22(-0.56%)
Nov 25, 2005	38.82	39.45	38.72	39.02	318,880	+0.29(+0.74%)
Nov 23, 2005	38.88	39.07	38.65	38.74	601,598	-0.16(-0.42%)
Nov 22, 2005	38.33	38.98	38.31	38.90	1,034,522	+0.36(+0.94%)
Nov 21, 2005	37.99	38.69	37.93	38.54	1,103,490	+0.47(+1.24%)
Nov 18, 2005	38.33	38.36	37.78	38.06	1,009,337	+0.01(+0.02%)
Nov 17, 2005	37.94	38.13	37.63	38.06	1,078,305	+0.29(+0.78%)
Nov 16, 2005	37.61	37.97	37.49	37.76	923,321	+0.05(+0.14%)
Nov 15, 2005	37.33	38.04	37.23	37.71	1,416,818	+0.38(+1.02%)
Nov 14, 2005	37.96	37.96	37.27	37.33	1,821,844	-0.78(-2.05%)
Nov 11, 2005	38.14	38.29	37.67	38.11	733,981	-0.02(-0.06%)
Nov 10, 2005	37.66	38.27	37.47	38.13	1,285,339	+0.61(+1.63%)
Nov 09, 2005	37.76	37.93	37.40	37.52	987,252	-0.15(-0.39%)
Nov 08, 2005	37.06	37.93	37.05	37.67	2,018,158	+0.61(+1.65%)
Nov 07, 2005	36.93	37.26	36.89	37.06	1,149,728	+0.12(+0.34%)
Nov 04, 2005	36.66	37.01	36.59	36.93	1,583,426	+0.36(+1.00%)
Nov 03, 2005	37.18	37.24	36.43	36.57	1,725,496	-0.29(-0.78%)
Nov 02, 2005	36.78	36.99	36.62	36.86	1,359,473	+0.26(+0.70%)
Nov 01, 2005	36.70	37.16	36.55	36.60	2,937,476	+0.43(+1.20%)
Oct 31, 2005	35.93	36.30	35.62	36.17	1,466,413	+0.16(+0.45%)
Oct 28, 2005	35.73	36.62	35.62	36.00	1,792,010	+0.59(+1.66%)
Oct 27, 2005	35.35	35.72	34.84	35.42	1,537,318	+0.08(+0.22%)
Oct 26, 2005	35.63	35.70	35.14	35.34	2,381,468	-0.28(-0.78%)
Oct 25, 2005	36.17	36.40	35.60	35.62	3,730,739	-0.53(-1.46%)
Oct 24, 2005	36.83	37.04	36.10	36.14	3,158,587	-0.60(-1.62%)
Oct 21, 2005	37.98	37.99	36.71	36.74	2,647,654	-1.22(-3.20%)
Oct 20, 2005	37.32	38.48	37.16	37.95	2,392,834	-0.44(-1.15%)
Oct 19, 2005	38.19	38.40	37.75	38.40	1,066,423	+0.21(+0.55%)
Oct 18, 2005	38.04	38.25	37.86	38.19	1,066,036	+0.15(+0.39%)
Oct 17, 2005	37.89	38.08	37.62	38.04	926,937	+0.02(+0.06%)
Oct 14, 2005	37.48	38.15	37.36	38.02	1,315,819	+0.53(+1.43%)
Oct 13, 2005	37.69	37.74	37.16	37.48	791,584	-0.22(-0.60%)
Oct 12, 2005	37.77	38.11	37.51	37.71	1,704,314	-0.22(-0.59%)
Oct 11, 2005	38.17	38.33	37.78	37.93	944,114	-0.29(-0.75%)
Oct 10, 2005	38.27	38.64	38.07	38.22	924,612	+0.09(+0.22%)
Oct 07, 2005	37.99	38.40	37.99	38.13	835,884	+0.14(+0.37%)
Oct 06, 2005	38.20	38.34	37.80	37.99	1,143,916	-0.28(-0.73%)
Oct 05, 2005	38.53	38.77	38.27	38.27	817,285	-0.32(-0.82%)
Oct 04, 2005	39.02	39.22	38.59	38.59	804,887	-0.30(-0.78%)
Oct 03, 2005	39.09	39.10	38.76	38.89	970,204	-0.24(-0.61%)
Sep 30, 2005	39.49	39.49	38.95	39.13	970,591	-0.36(-0.90%)
Sep 29, 2005	39.28	39.59	38.91	39.49	511,578	+0.22(+0.55%)
Sep 28, 2005	39.45	39.68	39.17	39.27	585,067	-0.17(-0.43%)
Sep 27, 2005	39.36	39.84	39.23	39.44	1,819,520	-0.18(-0.45%)
Sep 26, 2005	39.48	39.87	39.44	39.62	2,501,065	+0.34(+0.87%)
Sep 23, 2005	39.28	39.57	38.88	39.28	975,370	+0.51(+1.32%)
Sep 22, 2005	38.48	38.85	38.30	38.77	988,414	+0.23(+0.60%)
Sep 21, 2005	38.71	38.85	38.43	38.54	1,466,284	-0.28(-0.72%)
Sep 20, 2005	38.86	39.18	38.67	38.81	1,004,688	-0.05(-0.12%)
Sep 19, 2005	39.02	39.06	38.64	38.86	950,830	-0.12(-0.32%)
Sep 16, 2005	39.02	39.15	38.71	38.98	2,593,281	-0.08(-0.20%)
Sep 15, 2005	39.48	39.64	38.96	39.06	1,230,836	-0.39(-0.98%)
Sep 14, 2005	39.84	39.87	39.31	39.45	914,151	-0.43(-1.07%)
Sep 13, 2005	39.87	40.04	39.41	39.87	1,456,726	+0.02(+0.04%)
Sep 12, 2005	39.80	40.13	39.74	39.86	1,060,611	-0.02(-0.04%)
Sep 09, 2005	39.41	40.13	39.37	39.87	1,208,751	+0.44(+1.12%)
Sep 08, 2005	38.91	39.67	38.77	39.43	1,795,884	+0.21(+0.53%)
Sep 07, 2005	39.29	39.36	39.02	39.22	703,759	-0.12(-0.30%)
Sep 06, 2005	39.09	39.34	38.95	39.34	671,471	+0.43(+1.09%)
Sep 02, 2005	38.88	39.19	38.73	38.91	770,015	+0.05(+0.12%)

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.