Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.80	37.93	36.03	36.26	1,925,068	-1.16(-3.09%)
Nov 29, 2005	37.95	38.13	37.41	37.41	1,741,797	-0.54(-1.42%)
Nov 28, 2005	38.94	39.71	37.70	37.95	1,849,825	-1.03(-2.65%)
Nov 25, 2005	38.97	39.45	38.84	38.99	382,434	-0.03(-0.07%)
Nov 23, 2005	38.77	39.94	38.57	39.01	1,911,775	+0.14(+0.37%)
Nov 22, 2005	37.67	39.21	36.95	38.87	2,840,897	+1.23(+3.28%)
Nov 21, 2005	35.32	37.67	35.32	37.64	3,167,529	+2.30(+6.51%)
Nov 18, 2005	35.61	35.61	34.91	35.34	2,948,116	+0.06(+0.17%)
Nov 17, 2005	33.74	35.30	33.64	35.28	1,635,814	+1.68(+5.01%)
Nov 16, 2005	34.12	34.41	33.49	33.60	942,394	-0.46(-1.35%)
Nov 15, 2005	34.62	35.10	33.84	34.06	1,359,506	-0.69(-1.98%)
Nov 14, 2005	33.55	34.77	33.55	34.75	1,682,528	+1.25(+3.72%)
Nov 11, 2005	33.80	34.01	33.17	33.50	925,541	-0.21(-0.62%)
Nov 10, 2005	32.63	34.25	32.05	33.71	2,515,438	+1.14(+3.49%)
Nov 09, 2005	32.60	32.85	32.39	32.57	1,159,077	+0.10(+0.30%)
Nov 08, 2005	33.12	33.41	32.23	32.47	1,211,868	-0.70(-2.11%)
Nov 07, 2005	32.75	33.36	32.34	33.17	2,021,137	+0.74(+2.28%)
Nov 04, 2005	32.47	32.57	32.06	32.43	1,964,879	-0.05(-0.14%)
Nov 03, 2005	31.24	32.67	30.95	32.48	5,006,504	+0.23(+0.70%)
Nov 02, 2005	30.52	33.29	30.39	32.25	4,624,547	+1.82(+6.00%)
Nov 01, 2005	30.29	30.82	30.08	30.43	2,152,258	+0.14(+0.47%)
Oct 31, 2005	29.06	30.93	28.94	30.28	3,054,468	+1.30(+4.48%)
Oct 28, 2005	28.58	29.28	28.33	28.98	2,421,592	+0.68(+2.41%)
Oct 27, 2005	28.26	29.22	27.99	28.30	3,094,159	-0.92(-3.16%)
Oct 26, 2005	30.89	30.89	28.97	29.22	4,795,671	-2.36(-7.48%)
Oct 25, 2005	32.31	32.37	30.86	31.59	2,145,907	-0.60(-1.86%)
Oct 24, 2005	30.99	32.19	30.99	32.19	2,046,772	+1.35(+4.38%)
Oct 21, 2005	30.45	31.04	29.89	30.84	2,012,831	+0.84(+2.79%)
Oct 20, 2005	30.17	30.84	29.68	30.00	2,285,724	-0.17(-0.56%)
Oct 19, 2005	28.23	30.20	28.05	30.17	2,864,067	+1.77(+6.24%)
Oct 18, 2005	29.57	29.65	28.26	28.39	1,432,348	-1.21(-4.10%)
Oct 17, 2005	29.06	29.81	28.91	29.61	1,987,942	+0.45(+1.56%)
Oct 14, 2005	28.82	29.62	28.44	29.15	1,770,215	+0.66(+2.30%)
Oct 13, 2005	27.67	28.58	27.35	28.50	1,754,382	+0.72(+2.59%)
Oct 12, 2005	28.30	29.39	27.71	27.78	2,822,253	-0.64(-2.24%)
Oct 11, 2005	27.87	28.65	27.41	28.41	3,141,929	+0.66(+2.39%)
Oct 10, 2005	28.13	28.17	27.69	27.75	1,907,799	-0.08(-0.28%)
Oct 07, 2005	27.61	28.16	27.41	27.83	3,137,648	+0.44(+1.59%)
Oct 06, 2005	29.08	29.08	27.32	27.39	4,905,613	-1.66(-5.72%)
Oct 05, 2005	29.39	29.48	29.00	29.06	1,019,805	-0.19(-0.67%)
Oct 04, 2005	29.03	29.67	28.91	29.25	944,759	+0.19(+0.65%)
Oct 03, 2005	29.37	29.63	28.71	29.06	1,310,237	-0.26(-0.89%)
Sep 30, 2005	28.54	29.57	28.54	29.32	1,968,876	+0.62(+2.15%)
Sep 29, 2005	28.97	29.19	28.39	28.71	1,306,416	-0.39(-1.34%)
Sep 28, 2005	28.98	29.45	28.87	29.09	1,521,268	+0.19(+0.65%)
Sep 27, 2005	28.52	28.97	28.27	28.91	2,375,725	+0.42(+1.46%)
Sep 26, 2005	29.69	29.78	28.10	28.49	2,720,606	-0.88(-3.01%)
Sep 23, 2005	29.37	29.87	28.61	29.37	2,071,207	+0.36(+1.25%)
Sep 22, 2005	29.01	29.34	28.26	29.01	3,078,017	+0.47(+1.64%)
Sep 21, 2005	29.71	29.71	28.31	28.54	3,155,825	-1.10(-3.70%)
Sep 20, 2005	30.56	30.57	29.52	29.64	2,608,756	-1.10(-3.59%)
Sep 19, 2005	31.13	31.26	30.53	30.74	1,794,879	-0.47(-1.50%)
Sep 16, 2005	31.57	31.89	30.87	31.21	2,376,458	-0.34(-1.07%)
Sep 15, 2005	32.36	32.62	31.50	31.55	1,539,836	-0.74(-2.29%)
Sep 14, 2005	32.00	32.63	31.97	32.29	1,907,482	+0.40(+1.26%)
Sep 13, 2005	32.69	32.70	31.56	31.89	1,585,166	-0.45(-1.39%)
Sep 12, 2005	32.47	32.80	32.19	32.34	1,027,986	-0.16(-0.48%)
Sep 09, 2005	32.46	32.80	32.18	32.49	1,407,315	-0.29(-0.87%)
Sep 08, 2005	32.93	33.22	32.69	32.78	1,656,082	-0.29(-0.86%)
Sep 07, 2005	32.15	33.41	31.76	33.06	2,930,903	+1.00(+3.12%)
Sep 06, 2005	31.86	32.10	31.08	32.06	1,695,760	+0.50(+1.58%)
Sep 02, 2005	31.89	31.96	31.02	31.56	1,467,223	-0.16(-0.51%)

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.