Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.61	37.98	37.52	37.53	3,300	-0.18(-0.48%)
Nov 29, 2005	38.11	38.11	37.60	37.71	5,900	-0.30(-0.79%)
Nov 28, 2005	38.75	38.75	38.00	38.01	3,300	-0.89(-2.29%)
Nov 25, 2005	38.90	38.90	38.90	38.90	0	+0.00(+0.00%)
Nov 23, 2005	38.65	38.95	38.65	38.90	1,700	+0.05(+0.13%)
Nov 22, 2005	38.50	38.85	38.50	38.85	1,900	+0.10(+0.26%)
Nov 21, 2005	38.26	38.75	38.25	38.75	2,600	+0.08(+0.21%)
Nov 18, 2005	38.00	38.67	38.00	38.67	2,700	+0.76(+2.00%)
Nov 17, 2005	37.24	38.00	37.24	37.91	3,200	+0.96(+2.60%)
Nov 16, 2005	36.91	37.15	36.90	36.95	3,200	-0.12(-0.32%)
Nov 15, 2005	37.20	37.17	36.95	37.07	8,600	-0.09(-0.24%)
Nov 14, 2005	38.00	38.00	37.00	37.16	3,000	-0.84(-2.21%)
Nov 11, 2005	37.70	38.00	37.70	38.00	3,200	+0.05(+0.13%)
Nov 10, 2005	37.60	37.98	37.35	37.95	3,700	+0.56(+1.50%)
Nov 09, 2005	36.65	37.60	36.65	37.39	4,400	+0.74(+2.02%)
Nov 08, 2005	37.37	37.37	36.53	36.65	2,600	-1.01(-2.68%)
Nov 07, 2005	37.99	38.00	37.60	37.66	5,500	-0.33(-0.87%)
Nov 04, 2005	37.82	37.99	37.61	37.99	3,600	+0.67(+1.80%)
Nov 03, 2005	36.90	37.79	36.90	37.32	4,700	+0.51(+1.39%)
Nov 02, 2005	35.70	36.81	35.70	36.81	4,300	+1.36(+3.84%)
Nov 01, 2005	35.75	35.75	35.40	35.45	5,400	-0.55(-1.53%)
Oct 31, 2005	35.99	36.12	35.90	36.00	9,500	+0.10(+0.28%)
Oct 28, 2005	35.20	35.90	35.02	35.90	4,800	+0.92(+2.63%)
Oct 27, 2005	35.37	35.37	34.98	34.98	1,500	-0.64(-1.80%)
Oct 26, 2005	35.49	35.72	35.49	35.62	400	+0.37(+1.05%)
Oct 25, 2005	35.75	35.76	35.10	35.25	1,700	-0.75(-2.08%)
Oct 24, 2005	35.98	36.00	35.75	36.00	3,400	+0.10(+0.28%)
Oct 21, 2005	35.75	35.99	35.51	35.90	2,700	+0.15(+0.42%)
Oct 20, 2005	35.75	35.90	35.75	35.75	300	+0.00(+0.00%)
Oct 19, 2005	34.93	35.75	34.73	35.75	4,700	+0.82(+2.35%)
Oct 18, 2005	34.40	34.99	34.40	34.93	6,700	+0.33(+0.95%)
Oct 17, 2005	35.52	35.53	34.28	34.60	3,900	-0.94(-2.64%)
Oct 14, 2005	34.95	35.90	34.62	35.54	5,900	+0.84(+2.42%)
Oct 13, 2005	34.43	34.70	33.83	34.70	8,400	+0.27(+0.78%)
Oct 12, 2005	35.35	35.35	34.43	34.43	3,100	-0.85(-2.41%)
Oct 11, 2005	35.40	35.40	35.28	35.28	1,200	+0.11(+0.31%)
Oct 10, 2005	35.16	35.17	35.16	35.17	400	-0.23(-0.65%)
Oct 07, 2005	34.38	35.58	34.38	35.40	5,000	+1.02(+2.97%)
Oct 06, 2005	34.80	34.80	34.30	34.38	9,100	-0.20(-0.58%)
Oct 05, 2005	34.43	34.77	34.30	34.58	4,000	-0.10(-0.29%)
Oct 04, 2005	35.14	35.74	34.68	34.68	2,900	-0.32(-0.91%)
Oct 03, 2005	34.76	35.14	34.76	35.00	2,400	+0.00(+0.00%)
Sep 30, 2005	34.92	35.07	34.81	35.00	3,400	-0.14(-0.40%)
Sep 29, 2005	34.76	35.14	34.75	35.14	5,600	+0.15(+0.43%)
Sep 28, 2005	34.74	35.00	34.55	34.99	12,100	+0.12(+0.34%)
Sep 27, 2005	34.95	35.00	34.82	34.87	4,900	-0.31(-0.88%)
Sep 26, 2005	34.94	35.20	34.60	35.18	8,500	+0.24(+0.69%)
Sep 23, 2005	34.94	35.01	34.60	34.94	9,400	-0.07(-0.20%)
Sep 22, 2005	34.86	35.45	34.80	35.01	8,400	+0.16(+0.46%)
Sep 21, 2005	34.90	35.10	34.80	34.85	8,400	-0.23(-0.66%)
Sep 20, 2005	35.15	35.29	34.85	35.08	5,900	-0.07(-0.20%)
Sep 19, 2005	36.15	36.15	34.99	35.15	4,800	-1.00(-2.77%)
Sep 16, 2005	35.70	36.15	35.70	36.15	27,000	+0.70(+1.97%)
Sep 15, 2005	35.35	35.50	35.00	35.45	4,800	-0.05(-0.14%)
Sep 14, 2005	36.50	36.50	35.00	35.50	40,900	-1.25(-3.40%)
Sep 13, 2005	36.85	36.94	36.69	36.75	1,200	-0.08(-0.22%)
Sep 12, 2005	36.07	36.83	36.07	36.83	4,300	+0.58(+1.60%)
Sep 09, 2005	36.25	36.50	36.25	36.25	1,000	+0.25(+0.69%)
Sep 08, 2005	36.50	36.60	35.82	36.00	4,300	-0.75(-2.04%)
Sep 07, 2005	36.70	36.95	36.64	36.75	3,200	+0.30(+0.82%)
Sep 06, 2005	36.24	36.45	36.01	36.45	4,900	+0.44(+1.22%)
Sep 02, 2005	36.01	36.38	36.00	36.01	2,000	-0.24(-0.66%)

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.