Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.23	37.59	37.07	37.45	4,166,760	+0.44(+1.19%)
Nov 29, 2005	37.23	37.46	36.90	37.01	5,242,625	-0.23(-0.61%)
Nov 28, 2005	37.58	37.73	37.02	37.23	3,395,772	-0.32(-0.86%)
Nov 25, 2005	37.60	37.90	37.52	37.56	1,258,236	-0.04(-0.10%)
Nov 23, 2005	37.98	37.99	37.50	37.60	4,187,280	-0.49(-1.28%)
Nov 22, 2005	37.40	38.17	37.20	38.08	4,963,360	+0.68(+1.82%)
Nov 21, 2005	37.01	37.47	36.74	37.40	4,112,604	+0.28(+0.75%)
Nov 18, 2005	37.59	37.59	36.86	37.12	6,287,478	-0.12(-0.33%)
Nov 17, 2005	36.77	37.27	36.67	37.25	6,634,168	+0.48(+1.30%)
Nov 16, 2005	36.23	37.11	36.23	36.77	7,063,249	+0.54(+1.48%)
Nov 15, 2005	35.91	36.27	35.89	36.23	6,052,803	+0.30(+0.85%)
Nov 14, 2005	35.52	35.96	35.40	35.93	4,704,307	+0.36(+1.02%)
Nov 11, 2005	35.53	35.64	35.18	35.56	2,888,466	+0.12(+0.33%)
Nov 10, 2005	34.95	35.59	34.88	35.45	4,535,513	+0.38(+1.09%)
Nov 09, 2005	35.17	35.35	34.90	35.06	4,349,748	-0.10(-0.28%)
Nov 08, 2005	35.16	35.45	34.82	35.16	5,557,840	+0.00(+0.00%)
Nov 07, 2005	34.71	35.43	34.61	35.16	4,926,793	+0.45(+1.31%)
Nov 04, 2005	34.84	34.96	34.61	34.71	4,946,388	+0.05(+0.13%)
Nov 03, 2005	35.06	35.33	34.64	34.66	9,560,590	-0.14(-0.39%)
Nov 02, 2005	34.25	35.01	34.23	34.80	6,588,807	+0.63(+1.84%)
Nov 01, 2005	34.09	34.47	33.93	34.17	10,089,805	+0.08(+0.25%)
Oct 31, 2005	33.70	34.45	33.50	34.09	10,183,768	+0.99(+2.98%)
Oct 28, 2005	32.50	33.29	32.28	33.10	6,648,054	+0.76(+2.34%)
Oct 27, 2005	32.70	32.80	32.24	32.34	8,155,315	-0.42(-1.29%)
Oct 26, 2005	32.60	33.15	32.38	32.76	7,213,682	+0.17(+0.52%)
Oct 25, 2005	32.69	32.81	32.39	32.59	10,690,611	-0.01(-0.04%)
Oct 24, 2005	32.08	32.63	32.05	32.61	13,210,787	+0.90(+2.84%)
Oct 21, 2005	32.05	32.68	31.27	31.71	42,216,412	-3.31(-9.46%)
Oct 20, 2005	35.76	36.62	34.60	35.02	6,476,792	-0.91(-2.53%)
Oct 19, 2005	34.98	35.94	34.56	35.93	4,890,381	+0.95(+2.72%)
Oct 18, 2005	35.56	35.57	34.97	34.97	5,454,311	-0.69(-1.94%)
Oct 17, 2005	35.78	35.90	35.30	35.67	5,071,209	+0.19(+0.53%)
Oct 14, 2005	35.26	35.59	35.22	35.48	6,687,244	+0.48(+1.37%)
Oct 13, 2005	35.36	35.62	34.53	35.00	9,470,484	-0.49(-1.39%)
Oct 12, 2005	36.07	36.44	35.32	35.49	8,247,580	-0.52(-1.44%)
Oct 11, 2005	36.20	36.65	35.97	36.01	5,085,712	-0.01(-0.02%)
Oct 10, 2005	36.65	36.81	35.70	36.02	5,082,935	-0.68(-1.85%)
Oct 07, 2005	35.98	36.88	35.97	36.70	5,543,645	+0.93(+2.59%)
Oct 06, 2005	36.52	36.52	35.32	35.77	9,774,899	-0.67(-1.83%)
Oct 05, 2005	36.81	37.37	36.44	36.44	6,110,507	-1.01(-2.70%)
Oct 04, 2005	38.17	38.78	37.45	37.45	4,919,387	-0.80(-2.08%)
Oct 03, 2005	38.08	38.39	37.95	38.25	4,009,384	+0.17(+0.44%)
Sep 30, 2005	37.77	38.33	37.60	38.08	6,168,829	+0.49(+1.31%)
Sep 29, 2005	37.31	37.75	37.12	37.59	4,757,074	+0.29(+0.76%)
Sep 28, 2005	38.06	38.60	36.94	37.30	5,968,869	-0.76(-1.99%)
Sep 27, 2005	37.85	38.22	37.53	38.06	5,304,341	+0.25(+0.65%)
Sep 26, 2005	37.85	37.95	37.33	37.81	7,223,865	-0.38(-0.98%)
Sep 23, 2005	38.32	38.30	37.69	38.19	4,914,759	+0.60(+1.59%)
Sep 22, 2005	37.59	37.98	37.45	37.59	6,572,606	+0.58(+1.56%)
Sep 21, 2005	36.82	37.32	36.53	37.01	6,515,982	+0.19(+0.53%)
Sep 20, 2005	37.23	37.47	36.74	36.82	5,794,675	-0.10(-0.28%)
Sep 19, 2005	37.40	37.67	36.71	36.92	5,232,442	-0.49(-1.30%)
Sep 16, 2005	37.59	37.70	37.00	37.41	7,517,788	-0.01(-0.03%)
Sep 15, 2005	37.81	37.94	37.18	37.42	4,237,270	-0.36(-0.96%)
Sep 14, 2005	38.50	38.62	37.70	37.79	4,613,276	-0.71(-1.85%)
Sep 13, 2005	38.45	38.81	38.17	38.50	5,700,096	+0.07(+0.19%)
Sep 12, 2005	38.21	38.43	38.08	38.43	3,761,439	+0.28(+0.73%)
Sep 09, 2005	38.08	38.21	37.86	38.15	4,065,854	+0.34(+0.91%)
Sep 08, 2005	37.72	38.39	37.51	37.81	6,140,440	-0.48(-1.25%)
Sep 07, 2005	38.21	38.32	37.90	38.28	7,656,340	+0.36(+0.96%)
Sep 06, 2005	37.92	38.12	37.23	37.92	12,017,815	+0.17(+0.45%)
Sep 02, 2005	37.07	38.11	36.94	37.75	10,804,014	+0.85(+2.30%)

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.