Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.80	33.23	32.38	32.48	273,400	+0.07(+0.22%)
Nov 29, 2005	32.20	33.33	32.20	32.41	206,100	+0.23(+0.73%)
Nov 28, 2005	32.88	32.88	32.05	32.18	167,900	-0.57(-1.74%)
Nov 25, 2005	32.58	32.78	32.41	32.75	39,300	+0.14(+0.43%)
Nov 23, 2005	32.71	32.92	32.38	32.61	141,700	-0.23(-0.69%)
Nov 22, 2005	32.19	32.97	31.91	32.84	284,800	+0.65(+2.02%)
Nov 21, 2005	32.12	32.40	32.05	32.19	180,000	+0.09(+0.28%)
Nov 18, 2005	32.40	32.55	31.93	32.09	259,300	-0.23(-0.71%)
Nov 17, 2005	30.75	32.60	30.75	32.33	597,800	+1.70(+5.53%)
Nov 16, 2005	30.57	30.66	29.98	30.63	309,700	+0.06(+0.21%)
Nov 15, 2005	30.87	31.07	30.35	30.57	367,700	-0.33(-1.07%)
Nov 14, 2005	31.00	31.07	30.68	30.89	265,700	-0.11(-0.34%)
Nov 11, 2005	31.06	31.30	30.95	31.00	192,900	-0.02(-0.05%)
Nov 10, 2005	31.34	31.34	30.70	31.02	333,900	-0.43(-1.37%)
Nov 09, 2005	31.48	31.97	31.25	31.45	291,600	+0.05(+0.14%)
Nov 08, 2005	31.88	31.88	31.23	31.40	397,000	-0.88(-2.71%)
Nov 07, 2005	31.45	32.34	31.93	32.27	530,000	+0.82(+2.62%)
Nov 04, 2005	31.38	31.45	31.00	31.45	420,500	+0.12(+0.40%)
Nov 03, 2005	32.42	32.65	30.79	31.32	875,600	-0.67(-2.09%)
Nov 02, 2005	31.55	32.25	31.41	32.00	643,100	+0.50(+1.57%)
Nov 01, 2005	32.10	32.12	31.26	31.50	599,600	-0.38(-1.18%)
Oct 31, 2005	30.83	32.09	30.83	31.88	545,400	+1.17(+3.81%)
Oct 28, 2005	30.12	30.70	29.90	30.70	268,800	+0.67(+2.23%)
Oct 27, 2005	31.23	31.38	30.04	30.04	372,600	-1.14(-3.66%)
Oct 26, 2005	31.03	31.43	30.91	31.18	362,700	+0.10(+0.31%)
Oct 25, 2005	31.02	31.45	30.77	31.08	630,600	+0.52(+1.70%)
Oct 24, 2005	29.98	30.56	29.77	30.56	523,300	+0.59(+1.97%)
Oct 21, 2005	29.70	30.09	29.54	29.97	267,100	+0.32(+1.10%)
Oct 20, 2005	30.50	30.52	29.49	29.64	458,000	-0.86(-2.80%)
Oct 19, 2005	30.46	30.58	29.91	30.50	614,700	-0.09(-0.28%)
Oct 18, 2005	30.52	30.93	30.28	30.59	560,900	+0.12(+0.39%)
Oct 17, 2005	29.83	30.48	29.83	30.46	313,900	+0.34(+1.11%)
Oct 14, 2005	29.96	30.44	29.54	30.13	241,400	+0.17(+0.57%)
Oct 13, 2005	30.18	30.29	29.35	29.96	305,500	-0.24(-0.79%)
Oct 12, 2005	30.48	30.64	29.98	30.20	364,800	-0.30(-0.98%)
Oct 11, 2005	30.57	30.97	30.30	30.50	310,400	+0.06(+0.20%)
Oct 10, 2005	31.02	31.05	30.39	30.44	282,600	-0.31(-1.01%)
Oct 07, 2005	30.63	31.15	30.43	30.75	515,300	+0.20(+0.64%)
Oct 06, 2005	31.33	31.34	30.30	30.55	557,000	-0.80(-2.57%)
Oct 05, 2005	32.38	32.38	31.31	31.36	581,600	-1.02(-3.15%)
Oct 04, 2005	33.99	33.99	32.33	32.38	1,119,500	-1.61(-4.75%)
Oct 03, 2005	33.95	34.45	33.81	33.99	513,400	+0.29(+0.88%)
Sep 30, 2005	33.38	34.05	33.37	33.70	386,000	+0.40(+1.20%)
Sep 29, 2005	33.34	33.42	32.98	33.30	501,700	+0.07(+0.23%)
Sep 28, 2005	33.27	33.84	33.13	33.23	801,900	+0.23(+0.68%)
Sep 27, 2005	32.01	33.11	31.95	33.00	752,200	+1.12(+3.51%)
Sep 26, 2005	31.95	32.19	31.75	31.88	424,300	-0.07(-0.23%)
Sep 23, 2005	31.95	32.30	31.60	31.95	608,700	-0.09(-0.30%)
Sep 22, 2005	31.50	32.95	31.43	32.05	919,500	+0.83(+2.66%)
Sep 21, 2005	30.65	31.52	30.65	31.22	619,900	+0.54(+1.78%)
Sep 20, 2005	31.19	31.46	30.62	30.68	236,000	-0.45(-1.43%)
Sep 19, 2005	30.98	31.15	30.75	31.12	218,300	+0.19(+0.60%)
Sep 16, 2005	30.98	31.05	30.57	30.93	453,900	-0.07(-0.21%)
Sep 15, 2005	31.07	31.48	30.95	31.00	188,200	-0.07(-0.21%)
Sep 14, 2005	31.32	31.42	30.77	31.07	165,000	-0.26(-0.83%)
Sep 13, 2005	31.45	31.58	30.85	31.32	380,600	-0.19(-0.60%)
Sep 12, 2005	31.71	32.05	31.43	31.52	327,000	-0.15(-0.47%)
Sep 09, 2005	31.11	31.80	31.09	31.66	372,500	+0.67(+2.16%)
Sep 08, 2005	31.63	31.71	30.79	31.00	585,500	-0.58(-1.85%)
Sep 07, 2005	32.02	32.35	31.48	31.58	420,900	-0.20(-0.61%)
Sep 06, 2005	31.12	32.29	31.10	31.77	843,700	+0.88(+2.83%)
Sep 02, 2005	30.94	31.10	30.70	30.90	568,100	-0.15(-0.48%)

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.