Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.48	35.80	35.22	35.33	6,855,013	-0.32(-0.91%)
Nov 29, 2005	36.18	36.25	35.21	35.65	9,897,412	-0.48(-1.32%)
Nov 28, 2005	36.35	36.39	35.85	36.13	10,576,748	-0.34(-0.92%)
Nov 25, 2005	36.64	36.64	36.23	36.46	3,432,278	+0.09(+0.24%)
Nov 23, 2005	36.36	36.76	36.32	36.38	7,484,668	+0.02(+0.05%)
Nov 22, 2005	36.21	36.53	36.14	36.36	8,104,781	+0.10(+0.27%)
Nov 21, 2005	36.24	36.46	36.08	36.26	5,765,651	-0.20(-0.54%)
Nov 18, 2005	36.89	36.91	36.16	36.46	7,466,795	-0.12(-0.32%)
Nov 17, 2005	36.11	36.63	35.82	36.58	8,626,136	+0.59(+1.63%)
Nov 16, 2005	35.78	36.18	35.27	35.99	9,062,820	+0.14(+0.39%)
Nov 15, 2005	38.58	36.31	35.17	35.85	36,624,648	-2.73(-7.07%)
Nov 14, 2005	38.54	38.74	38.29	38.58	4,538,756	-0.01(-0.03%)
Nov 11, 2005	38.64	39.14	38.22	38.59	5,871,831	-0.26(-0.68%)
Nov 10, 2005	37.07	38.99	36.83	38.85	10,822,430	+1.51(+4.05%)
Nov 09, 2005	37.63	37.70	37.10	37.34	5,001,341	-0.22(-0.58%)
Nov 08, 2005	37.65	37.72	37.41	37.56	5,557,836	-0.59(-1.56%)
Nov 07, 2005	37.96	38.19	37.81	38.15	6,713,845	+0.25(+0.66%)
Nov 04, 2005	37.50	37.99	37.50	37.90	7,145,227	+0.40(+1.07%)
Nov 03, 2005	38.23	38.38	37.15	37.50	12,279,255	-0.11(-0.30%)
Nov 02, 2005	36.54	38.17	36.51	37.61	8,901,657	+1.10(+3.02%)
Nov 01, 2005	36.74	37.00	36.45	36.51	5,165,836	-0.26(-0.70%)
Oct 31, 2005	36.38	37.00	36.32	36.77	8,474,364	+0.78(+2.16%)
Oct 28, 2005	34.92	36.01	34.89	35.99	6,342,141	+1.33(+3.83%)
Oct 27, 2005	35.56	35.81	34.45	34.66	5,788,826	-0.90(-2.52%)
Oct 26, 2005	35.65	36.11	35.49	35.56	5,123,879	-0.13(-0.35%)
Oct 25, 2005	36.39	36.41	35.47	35.68	6,773,220	-0.77(-2.12%)
Oct 24, 2005	36.25	36.71	35.98	36.46	4,479,835	+0.38(+1.06%)
Oct 21, 2005	36.81	36.95	36.01	36.07	7,425,293	-0.74(-2.01%)
Oct 20, 2005	36.97	37.78	36.75	36.81	12,658,987	-0.16(-0.43%)
Oct 19, 2005	35.23	37.12	34.92	36.97	11,982,225	+1.84(+5.22%)
Oct 18, 2005	35.16	35.55	34.86	35.14	6,380,159	-0.03(-0.08%)
Oct 17, 2005	35.20	35.34	34.69	35.16	5,469,985	-0.15(-0.43%)
Oct 14, 2005	34.69	35.42	34.52	35.31	5,219,001	+0.75(+2.18%)
Oct 13, 2005	33.97	34.66	33.97	34.56	6,838,352	+0.59(+1.75%)
Oct 12, 2005	34.13	34.32	33.52	33.97	8,719,592	-0.36(-1.04%)
Oct 11, 2005	34.66	34.89	34.28	34.32	4,307,918	-0.15(-0.44%)
Oct 10, 2005	35.06	35.18	34.40	34.48	5,147,357	-0.36(-1.04%)
Oct 07, 2005	34.92	34.99	34.40	34.84	6,413,482	+0.50(+1.44%)
Oct 06, 2005	34.03	34.92	33.92	34.34	9,442,400	+0.52(+1.52%)
Oct 05, 2005	34.40	34.44	33.83	33.83	5,985,281	-0.57(-1.65%)
Oct 04, 2005	34.12	34.74	33.99	34.40	5,695,824	+0.18(+0.54%)
Oct 03, 2005	34.52	34.76	33.99	34.21	4,664,929	-0.07(-0.21%)
Sep 30, 2005	34.17	34.45	33.99	34.28	5,495,280	+0.28(+0.83%)
Sep 29, 2005	33.78	34.26	33.38	34.00	6,303,365	+0.09(+0.27%)
Sep 28, 2005	34.92	35.19	33.77	33.91	6,414,240	-0.90(-2.60%)
Sep 27, 2005	34.92	35.15	34.40	34.81	4,014,674	+0.03(+0.09%)
Sep 26, 2005	35.25	35.78	34.38	34.78	6,579,795	+0.06(+0.17%)
Sep 23, 2005	34.72	35.23	34.51	34.72	5,493,765	-0.01(-0.02%)
Sep 22, 2005	33.66	34.89	33.45	34.73	8,153,856	+1.16(+3.44%)
Sep 21, 2005	33.56	33.85	32.94	33.57	8,952,248	+0.01(+0.02%)
Sep 20, 2005	33.56	34.75	33.43	33.56	6,312,756	-0.92(-2.66%)
Sep 19, 2005	35.02	35.08	34.26	34.48	5,228,089	-0.71(-2.01%)
Sep 16, 2005	35.20	35.36	34.85	35.19	8,927,558	+0.35(+1.00%)
Sep 15, 2005	34.97	35.20	34.63	34.84	2,795,201	+0.01(+0.04%)
Sep 14, 2005	36.31	36.31	34.79	34.83	6,843,047	-0.95(-2.66%)
Sep 13, 2005	36.59	36.60	35.76	35.78	5,654,322	-0.81(-2.22%)
Sep 12, 2005	35.78	36.71	35.70	36.59	6,497,699	+0.67(+1.87%)
Sep 09, 2005	35.70	36.04	35.62	35.91	3,830,640	+0.23(+0.65%)
Sep 08, 2005	35.17	35.71	35.10	35.68	5,605,246	-0.06(-0.17%)
Sep 07, 2005	35.64	35.82	35.32	35.74	4,743,087	+0.12(+0.33%)
Sep 06, 2005	35.26	35.91	35.22	35.62	5,863,651	+0.53(+1.50%)
Sep 02, 2005	35.49	35.65	34.88	35.10	6,054,502	+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.