Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.29	34.36	33.95	34.00	705,100	-0.23(-0.67%)
Nov 29, 2005	34.21	34.44	34.09	34.23	317,500	+0.07(+0.20%)
Nov 28, 2005	34.60	34.77	34.16	34.16	604,300	-0.50(-1.44%)
Nov 25, 2005	34.50	34.67	34.31	34.66	244,500	+0.15(+0.43%)
Nov 23, 2005	34.30	34.55	34.13	34.51	455,100	+0.11(+0.32%)
Nov 22, 2005	33.87	34.47	33.85	34.40	410,000	+0.33(+0.97%)
Nov 21, 2005	34.06	34.10	33.77	34.07	730,400	-0.06(-0.18%)
Nov 18, 2005	33.80	34.17	33.64	34.13	560,300	+0.25(+0.74%)
Nov 17, 2005	33.40	33.97	33.40	33.88	417,900	+0.60(+1.80%)
Nov 16, 2005	33.67	33.78	33.20	33.28	433,600	-0.39(-1.16%)
Nov 15, 2005	33.65	33.88	33.37	33.67	464,000	+0.17(+0.51%)
Nov 14, 2005	33.75	33.95	33.33	33.50	640,600	-0.40(-1.18%)
Nov 11, 2005	33.75	33.98	33.71	33.90	674,200	+0.00(+0.00%)
Nov 10, 2005	33.15	34.05	33.15	33.90	839,500	+0.61(+1.83%)
Nov 09, 2005	32.70	33.56	32.70	33.29	1,210,500	-0.86(-2.52%)
Nov 08, 2005	34.08	34.29	33.99	34.15	605,200	-0.18(-0.52%)
Nov 07, 2005	34.11	34.46	34.02	34.33	377,800	+0.22(+0.64%)
Nov 04, 2005	34.12	34.13	33.70	34.11	386,700	-0.02(-0.06%)
Nov 03, 2005	34.25	34.45	33.91	34.13	504,100	+0.13(+0.38%)
Nov 02, 2005	33.87	34.00	33.39	34.00	707,000	+0.10(+0.29%)
Nov 01, 2005	33.70	34.20	33.19	33.90	754,300	-0.20(-0.59%)
Oct 31, 2005	34.11	34.29	33.97	34.10	816,900	+0.01(+0.03%)
Oct 28, 2005	33.32	34.12	33.32	34.09	1,042,500	+0.96(+2.90%)
Oct 27, 2005	33.52	33.54	33.02	33.13	432,000	-0.38(-1.13%)
Oct 26, 2005	33.40	33.60	33.11	33.51	560,700	-0.11(-0.33%)
Oct 25, 2005	33.68	34.06	33.51	33.62	857,000	-0.06(-0.18%)
Oct 24, 2005	33.06	33.68	33.05	33.68	697,000	+0.74(+2.25%)
Oct 21, 2005	32.60	33.23	32.58	32.94	849,600	+0.41(+1.26%)
Oct 20, 2005	32.93	33.20	32.50	32.53	981,800	-0.50(-1.51%)
Oct 19, 2005	32.61	33.03	32.32	33.03	641,000	+0.42(+1.29%)
Oct 18, 2005	32.88	32.92	32.52	32.61	983,700	-0.13(-0.40%)
Oct 17, 2005	32.30	32.75	32.24	32.74	1,137,400	+0.44(+1.36%)
Oct 14, 2005	31.61	32.40	31.61	32.30	851,200	+0.93(+2.96%)
Oct 13, 2005	31.34	31.83	31.30	31.37	1,040,500	-0.17(-0.54%)
Oct 12, 2005	31.80	31.98	31.22	31.54	1,142,500	-0.46(-1.44%)
Oct 11, 2005	32.55	32.78	32.00	32.00	1,186,700	-0.65(-1.99%)
Oct 10, 2005	32.74	32.96	32.55	32.65	872,500	-0.15(-0.46%)
Oct 07, 2005	32.75	32.94	32.26	32.80	557,600	+0.00(+0.00%)
Oct 06, 2005	33.00	33.06	32.26	32.80	1,609,700	-0.22(-0.67%)
Oct 05, 2005	33.40	33.43	32.96	33.02	571,700	-0.45(-1.34%)
Oct 04, 2005	34.20	34.20	33.44	33.47	485,600	-0.66(-1.93%)
Oct 03, 2005	33.88	34.22	33.88	34.13	583,400	+0.25(+0.74%)
Sep 30, 2005	33.55	34.06	33.55	33.88	674,900	+0.45(+1.35%)
Sep 29, 2005	32.90	33.45	32.50	33.43	779,800	+0.48(+1.46%)
Sep 28, 2005	33.20	33.37	32.75	32.95	479,500	-0.13(-0.39%)
Sep 27, 2005	33.10	33.12	32.71	33.08	837,600	-0.11(-0.33%)
Sep 26, 2005	33.19	33.55	33.17	33.19	816,800	-0.01(-0.03%)
Sep 23, 2005	33.20	33.31	32.81	33.20	562,800	+0.05(+0.15%)
Sep 22, 2005	32.73	33.39	32.06	33.15	603,700	+0.40(+1.22%)
Sep 21, 2005	33.20	33.24	32.60	32.75	771,800	-0.54(-1.62%)
Sep 20, 2005	33.64	33.84	33.28	33.29	645,900	-0.38(-1.13%)
Sep 19, 2005	33.75	33.89	33.62	33.67	709,700	-0.20(-0.59%)
Sep 16, 2005	33.82	33.97	33.50	33.87	530,300	+0.06(+0.18%)
Sep 15, 2005	33.45	33.81	33.38	33.81	310,500	+0.39(+1.17%)
Sep 14, 2005	33.50	33.57	33.34	33.42	764,300	+0.08(+0.24%)
Sep 13, 2005	33.50	33.57	33.23	33.34	443,900	-0.21(-0.63%)
Sep 12, 2005	33.45	33.59	33.26	33.55	269,200	+0.00(+0.00%)
Sep 09, 2005	33.29	33.56	33.16	33.55	380,400	+0.25(+0.75%)
Sep 08, 2005	33.05	33.43	33.05	33.30	808,600	-0.08(-0.24%)
Sep 07, 2005	33.60	33.60	33.16	33.38	700,000	-0.34(-1.01%)
Sep 06, 2005	32.87	33.86	32.85	33.72	1,354,300	+0.85(+2.59%)
Sep 02, 2005	32.85	33.20	32.65	32.87	610,400	+0.09(+0.27%)

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.