Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.47	35.80	35.22	35.32	6,856,220	-0.32(-0.91%)
Nov 29, 2005	36.17	36.25	35.20	35.64	9,899,154	-0.48(-1.32%)
Nov 28, 2005	36.34	36.38	35.84	36.12	10,578,610	-0.34(-0.92%)
Nov 25, 2005	36.63	36.63	36.22	36.46	3,432,882	+0.09(+0.24%)
Nov 23, 2005	36.36	36.75	36.31	36.37	7,485,986	+0.02(+0.05%)
Nov 22, 2005	36.21	36.52	36.13	36.35	8,106,208	+0.10(+0.27%)
Nov 21, 2005	36.23	36.46	36.07	36.25	5,766,667	-0.20(-0.54%)
Nov 18, 2005	36.89	36.90	36.15	36.45	7,468,110	-0.12(-0.32%)
Nov 17, 2005	36.11	36.63	35.82	36.57	8,627,655	+0.59(+1.63%)
Nov 16, 2005	35.78	36.17	35.26	35.98	9,064,415	+0.14(+0.39%)
Nov 15, 2005	38.57	36.30	35.16	35.84	36,631,096	-2.73(-7.07%)
Nov 14, 2005	38.54	38.73	38.28	38.57	4,539,555	-0.01(-0.03%)
Nov 11, 2005	38.63	39.14	38.21	38.58	5,872,865	-0.26(-0.68%)
Nov 10, 2005	37.06	38.98	36.83	38.85	10,824,336	+1.51(+4.05%)
Nov 09, 2005	37.62	37.70	37.09	37.33	5,002,221	-0.22(-0.58%)
Nov 08, 2005	37.64	37.72	37.41	37.55	5,558,815	-0.59(-1.56%)
Nov 07, 2005	37.95	38.19	37.80	38.15	6,715,027	+0.25(+0.66%)
Nov 04, 2005	37.49	37.99	37.49	37.90	7,146,485	+0.40(+1.07%)
Nov 03, 2005	38.22	38.38	37.14	37.49	12,281,417	-0.11(-0.30%)
Nov 02, 2005	36.54	38.16	36.50	37.61	8,903,224	+1.10(+3.02%)
Nov 01, 2005	36.73	37.00	36.44	36.50	5,166,745	-0.26(-0.70%)
Oct 31, 2005	36.38	37.00	36.32	36.76	8,475,856	+0.78(+2.16%)
Oct 28, 2005	34.92	36.00	34.88	35.98	6,343,257	+1.33(+3.83%)
Oct 27, 2005	35.55	35.80	34.45	34.65	5,789,845	-0.90(-2.53%)
Oct 26, 2005	35.64	36.11	35.48	35.55	5,124,781	-0.13(-0.35%)
Oct 25, 2005	36.38	36.40	35.46	35.68	6,774,413	-0.77(-2.12%)
Oct 24, 2005	36.25	36.70	35.97	36.45	4,480,623	+0.38(+1.06%)
Oct 21, 2005	36.81	36.95	36.00	36.07	7,426,600	-0.74(-2.01%)
Oct 20, 2005	36.96	37.78	36.75	36.81	12,661,216	-0.16(-0.43%)
Oct 19, 2005	35.23	37.11	34.92	36.96	11,984,335	+1.84(+5.22%)
Oct 18, 2005	35.16	35.55	34.85	35.13	6,381,283	-0.03(-0.08%)
Oct 17, 2005	35.19	35.33	34.69	35.16	5,470,948	-0.15(-0.43%)
Oct 14, 2005	34.69	35.41	34.51	35.31	5,219,920	+0.75(+2.18%)
Oct 13, 2005	33.96	34.65	33.96	34.56	6,839,556	+0.59(+1.75%)
Oct 12, 2005	34.12	34.31	33.51	33.96	8,721,127	-0.36(-1.04%)
Oct 11, 2005	34.65	34.89	34.28	34.32	4,308,676	-0.15(-0.44%)
Oct 10, 2005	35.05	35.17	34.39	34.47	5,148,263	-0.36(-1.04%)
Oct 07, 2005	34.92	34.98	34.40	34.83	6,414,612	+0.50(+1.44%)
Oct 06, 2005	34.03	34.92	33.92	34.34	9,444,063	+0.51(+1.52%)
Oct 05, 2005	34.39	34.43	33.82	33.82	5,986,335	-0.57(-1.65%)
Oct 04, 2005	34.11	34.73	33.99	34.39	5,696,827	+0.18(+0.54%)
Oct 03, 2005	34.52	34.75	33.98	34.21	4,665,751	-0.07(-0.21%)
Sep 30, 2005	34.16	34.44	33.98	34.28	5,496,248	+0.28(+0.83%)
Sep 29, 2005	33.77	34.25	33.37	33.99	6,304,475	+0.09(+0.27%)
Sep 28, 2005	34.92	35.18	33.76	33.90	6,415,369	-0.90(-2.60%)
Sep 27, 2005	34.92	35.14	34.39	34.81	4,015,381	+0.03(+0.09%)
Sep 26, 2005	35.25	35.77	34.37	34.77	6,580,954	+0.06(+0.17%)
Sep 23, 2005	34.71	35.23	34.50	34.71	5,494,733	-0.01(-0.02%)
Sep 22, 2005	33.66	34.89	33.44	34.72	8,155,292	+1.16(+3.44%)
Sep 21, 2005	33.56	33.84	32.93	33.57	8,953,824	+0.01(+0.02%)
Sep 20, 2005	33.56	34.75	33.43	33.56	6,313,867	-0.92(-2.66%)
Sep 19, 2005	35.02	35.07	34.26	34.48	5,229,010	-0.71(-2.01%)
Sep 16, 2005	35.20	35.35	34.85	35.18	8,929,130	+0.35(+1.00%)
Sep 15, 2005	34.96	35.20	34.63	34.83	2,795,693	+0.01(+0.04%)
Sep 14, 2005	36.30	36.30	34.79	34.82	6,844,252	-0.95(-2.66%)
Sep 13, 2005	36.58	36.60	35.76	35.77	5,655,318	-0.81(-2.22%)
Sep 12, 2005	35.78	36.71	35.69	36.58	6,498,843	+0.67(+1.88%)
Sep 09, 2005	35.69	36.03	35.61	35.91	3,831,315	+0.23(+0.65%)
Sep 08, 2005	35.16	35.70	35.10	35.68	5,606,233	-0.06(-0.17%)
Sep 07, 2005	35.63	35.82	35.31	35.74	4,743,922	+0.12(+0.33%)
Sep 06, 2005	35.26	35.91	35.22	35.62	5,864,684	+0.53(+1.50%)
Sep 02, 2005	35.48	35.64	34.87	35.09	6,055,568	+0.25(+0.72%)

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.