Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.13	36.38	35.71	35.72	1,740,595	-0.19(-0.53%)
Nov 29, 2005	35.83	37.11	35.58	35.91	4,474,317	+0.26(+0.72%)
Nov 28, 2005	37.08	37.08	35.59	35.65	2,646,203	-1.42(-3.82%)
Nov 25, 2005	36.85	37.10	36.58	37.07	636,407	+0.17(+0.47%)
Nov 23, 2005	36.72	37.16	36.49	36.90	2,232,031	+0.15(+0.42%)
Nov 22, 2005	35.85	36.86	35.22	36.74	3,417,444	+0.87(+2.42%)
Nov 21, 2005	35.05	36.00	34.97	35.88	1,966,793	+0.91(+2.60%)
Nov 18, 2005	35.70	35.70	34.51	34.97	2,888,017	-0.27(-0.75%)
Nov 17, 2005	33.59	35.44	33.28	35.23	4,344,495	+1.64(+4.88%)
Nov 16, 2005	33.30	33.72	32.36	33.59	3,306,617	+0.50(+1.50%)
Nov 15, 2005	33.20	33.72	32.68	33.10	2,467,785	-0.10(-0.31%)
Nov 14, 2005	32.95	33.38	32.74	33.20	1,875,078	+0.16(+0.49%)
Nov 11, 2005	33.04	33.81	32.75	33.04	1,957,936	+0.00(+0.00%)
Nov 10, 2005	31.95	33.17	31.81	33.04	2,931,019	+1.23(+3.86%)
Nov 09, 2005	32.18	32.92	31.67	31.81	4,645,510	-0.60(-1.85%)
Nov 08, 2005	33.25	33.42	31.48	32.41	8,735,722	-3.17(-8.92%)
Nov 07, 2005	34.58	35.61	34.45	35.59	2,973,671	+1.01(+2.93%)
Nov 04, 2005	34.80	35.00	33.86	34.57	2,735,354	-0.27(-0.79%)
Nov 03, 2005	36.00	36.00	34.54	34.85	4,446,698	-0.28(-0.81%)
Nov 02, 2005	33.47	35.53	33.47	35.13	4,689,444	+1.66(+4.95%)
Nov 01, 2005	32.18	33.56	31.84	33.47	4,526,875	+1.05(+3.23%)
Oct 31, 2005	31.54	32.87	31.41	32.43	4,121,909	+1.30(+4.16%)
Oct 28, 2005	30.83	31.41	30.29	31.13	5,048,378	+0.30(+0.97%)
Oct 27, 2005	31.66	31.76	30.06	30.83	4,651,104	-0.40(-1.29%)
Oct 26, 2005	32.12	32.13	31.22	31.23	2,688,972	-0.88(-2.75%)
Oct 25, 2005	32.16	32.43	31.66	32.12	3,271,307	+0.17(+0.54%)
Oct 24, 2005	31.58	32.27	31.11	31.95	4,039,401	+0.58(+1.86%)
Oct 21, 2005	32.00	32.50	31.35	31.36	5,117,950	-0.42(-1.32%)
Oct 20, 2005	32.02	32.78	31.49	31.78	6,668,823	-0.24(-0.75%)
Oct 19, 2005	29.95	32.07	29.39	32.02	8,410,817	+1.84(+6.08%)
Oct 18, 2005	31.11	31.54	29.92	30.19	5,962,959	-1.57(-4.94%)
Oct 17, 2005	31.54	32.21	31.19	31.76	3,291,934	+0.09(+0.27%)
Oct 14, 2005	31.62	32.11	31.24	31.67	3,743,048	+0.43(+1.37%)
Oct 13, 2005	31.11	31.40	30.44	31.24	4,397,286	+0.15(+0.47%)
Oct 12, 2005	31.62	31.79	30.71	31.10	4,690,726	-0.52(-1.66%)
Oct 11, 2005	32.01	32.35	31.25	31.62	5,794,564	+0.39(+1.24%)
Oct 10, 2005	32.49	32.59	31.00	31.23	6,537,370	-1.18(-3.63%)
Oct 07, 2005	32.68	33.09	32.15	32.41	5,400,669	-0.11(-0.34%)
Oct 06, 2005	33.47	33.53	32.14	32.52	5,935,107	-0.94(-2.82%)
Oct 05, 2005	35.36	35.36	32.75	33.47	6,618,013	-1.88(-5.32%)
Oct 04, 2005	35.66	36.91	35.34	35.34	3,314,076	-1.71(-4.61%)
Oct 03, 2005	36.83	37.37	36.14	37.05	2,715,775	+0.22(+0.61%)
Sep 30, 2005	36.42	37.36	36.42	36.83	2,982,528	+0.32(+0.87%)
Sep 29, 2005	35.89	36.55	35.41	36.51	3,135,425	+0.63(+1.75%)
Sep 28, 2005	36.62	36.64	35.00	35.89	3,251,962	-0.72(-1.97%)
Sep 27, 2005	36.77	37.71	35.62	36.61	3,678,137	+0.00(+0.00%)
Sep 26, 2005	37.42	37.71	36.49	36.61	2,395,765	-0.60(-1.61%)
Sep 23, 2005	37.21	37.53	36.40	37.21	3,299,858	+0.22(+0.60%)
Sep 22, 2005	36.13	37.19	35.93	36.98	4,403,696	+0.94(+2.59%)
Sep 21, 2005	36.02	36.56	35.94	36.05	4,270,960	+0.03(+0.10%)
Sep 20, 2005	37.67	38.23	35.95	36.01	6,454,046	-1.66(-4.40%)
Sep 19, 2005	37.99	38.08	37.05	37.67	4,060,261	-0.03(-0.09%)
Sep 16, 2005	39.56	39.60	37.58	37.70	6,746,553	-1.77(-4.48%)
Sep 15, 2005	39.09	39.69	39.09	39.47	1,987,886	+0.38(+0.97%)
Sep 14, 2005	38.70	39.40	38.55	39.09	2,933,233	-0.01(-0.02%)
Sep 13, 2005	39.30	39.45	38.75	39.10	2,309,644	-0.03(-0.09%)
Sep 12, 2005	39.13	39.47	38.86	39.14	2,544,233	-0.09(-0.22%)
Sep 09, 2005	38.10	39.25	38.10	39.22	4,548,668	+1.61(+4.29%)
Sep 08, 2005	37.06	37.61	36.64	37.61	5,032,179	-0.48(-1.26%)
Sep 07, 2005	37.93	38.13	37.53	38.09	2,286,453	+0.25(+0.66%)
Sep 06, 2005	36.90	37.96	36.90	37.84	3,184,021	+1.16(+3.16%)
Sep 02, 2005	36.68	37.41	36.25	36.68	2,184,600	+18.23(+98.77%)

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.