Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.52	37.82	36.90	37.04	1,591,470	+0.05(+0.13%)
Nov 29, 2005	36.76	37.04	36.69	36.99	1,143,079	+0.26(+0.72%)
Nov 28, 2005	36.69	36.79	36.40	36.72	792,773	-0.04(-0.11%)
Nov 25, 2005	36.40	37.03	36.40	36.77	484,938	+0.47(+1.30%)
Nov 23, 2005	36.34	38.07	36.03	36.29	1,965,033	+0.75(+2.12%)
Nov 22, 2005	34.88	35.64	34.71	35.54	1,286,813	+0.83(+2.39%)
Nov 21, 2005	33.93	34.71	33.93	34.71	1,428,379	+0.46(+1.33%)
Nov 18, 2005	34.09	34.37	34.00	34.25	715,778	+0.17(+0.51%)
Nov 17, 2005	34.03	34.18	33.75	34.08	756,804	+0.05(+0.14%)
Nov 16, 2005	34.54	34.56	33.83	34.03	1,249,687	-0.22(-0.65%)
Nov 15, 2005	34.45	34.65	34.17	34.25	643,262	-0.33(-0.94%)
Nov 14, 2005	35.53	35.53	34.38	34.58	609,170	-1.05(-2.95%)
Nov 11, 2005	34.58	35.66	34.27	35.63	792,918	+0.82(+2.35%)
Nov 10, 2005	35.17	35.41	34.56	34.81	1,481,972	-0.35(-1.00%)
Nov 09, 2005	35.48	35.64	35.14	35.17	1,147,268	-0.48(-1.36%)
Nov 08, 2005	35.98	36.05	35.58	35.65	1,143,079	-0.33(-0.90%)
Nov 07, 2005	36.05	36.41	35.83	35.98	1,196,094	-0.07(-0.19%)
Nov 04, 2005	35.78	36.22	35.56	36.05	1,105,520	+0.19(+0.52%)
Nov 03, 2005	35.37	35.98	35.37	35.86	1,467,960	+0.48(+1.37%)
Nov 02, 2005	35.10	35.57	34.84	35.37	1,211,984	+0.18(+0.51%)
Nov 01, 2005	35.84	36.13	34.79	35.19	1,241,020	-0.76(-2.12%)
Oct 31, 2005	35.96	36.39	35.81	35.96	1,719,891	-0.10(-0.27%)
Oct 28, 2005	34.61	36.56	34.52	36.05	3,400,924	+2.62(+7.83%)
Oct 27, 2005	34.90	34.91	32.29	33.44	5,843,240	-1.47(-4.22%)
Oct 26, 2005	35.24	35.62	34.84	34.91	938,385	-0.38(-1.08%)
Oct 25, 2005	35.18	35.39	35.02	35.29	888,403	+0.13(+0.37%)
Oct 24, 2005	35.13	35.71	35.04	35.16	1,823,033	-0.55(-1.53%)
Oct 21, 2005	36.48	36.48	35.47	35.71	1,585,836	-0.75(-2.07%)
Oct 20, 2005	36.64	36.84	36.34	36.46	659,730	-0.15(-0.40%)
Oct 19, 2005	37.05	37.06	36.31	36.61	1,417,979	-0.62(-1.67%)
Oct 18, 2005	37.46	37.51	37.10	37.23	591,402	-0.37(-0.99%)
Oct 17, 2005	37.61	38.11	37.57	37.60	695,266	+0.08(+0.22%)
Oct 14, 2005	37.91	37.93	37.17	37.52	961,209	-0.22(-0.59%)
Oct 13, 2005	38.43	38.45	37.55	37.74	1,001,512	-0.69(-1.80%)
Oct 12, 2005	37.49	38.56	37.42	38.43	2,072,075	+0.67(+1.78%)
Oct 11, 2005	36.62	37.96	36.62	37.76	1,635,529	+1.15(+3.14%)
Oct 10, 2005	36.93	37.10	36.61	36.61	667,386	-0.23(-0.62%)
Oct 07, 2005	36.48	36.96	36.47	36.84	1,319,604	+0.28(+0.78%)
Oct 06, 2005	36.59	36.76	36.25	36.56	1,221,519	+0.14(+0.38%)
Oct 05, 2005	36.34	36.56	36.22	36.42	1,183,960	+0.17(+0.48%)
Oct 04, 2005	36.13	36.36	35.74	36.25	966,843	+0.48(+1.34%)
Oct 03, 2005	36.43	36.55	35.66	35.77	1,563,879	-0.66(-1.81%)
Sep 30, 2005	35.74	36.44	35.70	36.43	681,109	+0.46(+1.29%)
Sep 29, 2005	36.31	36.32	35.37	35.96	1,178,471	-0.72(-1.96%)
Sep 28, 2005	36.45	36.69	36.23	36.68	1,134,701	+0.24(+0.65%)
Sep 27, 2005	36.64	36.65	35.58	36.45	3,311,217	-0.71(-1.92%)
Sep 26, 2005	37.73	37.76	37.14	37.16	1,015,380	-0.56(-1.49%)
Sep 23, 2005	37.72	38.16	37.24	37.72	1,756,583	+0.24(+0.63%)
Sep 22, 2005	36.99	37.62	36.99	37.49	1,476,194	+0.49(+1.33%)
Sep 21, 2005	37.87	37.87	36.96	36.99	1,871,281	-0.84(-2.21%)
Sep 20, 2005	37.91	38.14	37.76	37.83	924,662	-0.13(-0.35%)
Sep 19, 2005	38.54	38.76	37.81	37.96	514,118	-0.62(-1.60%)
Sep 16, 2005	38.45	38.79	38.35	38.58	847,811	+0.21(+0.56%)
Sep 15, 2005	38.27	38.70	38.27	38.36	495,628	+0.19(+0.49%)
Sep 14, 2005	38.79	38.89	38.02	38.18	1,311,370	-0.72(-1.85%)
Sep 13, 2005	39.32	39.46	38.88	38.90	690,210	-0.60(-1.51%)
Sep 12, 2005	39.53	39.76	39.46	39.49	735,569	+0.06(+0.16%)
Sep 09, 2005	39.78	39.90	39.27	39.43	833,943	-0.25(-0.63%)
Sep 08, 2005	38.76	39.84	38.59	39.68	1,575,147	+1.19(+3.09%)
Sep 07, 2005	39.75	39.75	37.69	38.49	4,827,426	-1.25(-3.15%)
Sep 06, 2005	40.31	40.33	39.63	39.74	642,684	-0.26(-0.64%)
Sep 02, 2005	40.22	40.22	39.53	40.00	839,577	+0.02(+0.05%)

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.