Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.04	41.21	40.93	41.00	22,283	-0.11(-0.27%)
Nov 29, 2005	41.01	41.23	40.85	41.11	8,612	-0.01(-0.02%)
Nov 28, 2005	41.15	41.31	40.96	41.12	32,673	+0.29(+0.70%)
Nov 25, 2005	40.90	40.95	40.64	40.83	15,858	-0.04(-0.09%)
Nov 23, 2005	40.29	41.04	40.24	40.87	21,053	+0.45(+1.10%)
Nov 22, 2005	39.85	40.48	39.78	40.42	19,549	+0.60(+1.51%)
Nov 21, 2005	39.81	39.87	39.74	39.82	16,678	-0.18(-0.44%)
Nov 18, 2005	39.73	40.00	39.65	40.00	24,334	+0.04(+0.09%)
Nov 17, 2005	39.76	39.96	39.52	39.96	27,478	+0.31(+0.79%)
Nov 16, 2005	39.57	39.70	39.51	39.65	44,020	-0.49(-1.22%)
Nov 15, 2005	40.06	40.43	40.00	40.14	13,397	+0.08(+0.20%)
Nov 14, 2005	40.08	40.13	39.84	40.06	12,440	-0.50(-1.24%)
Nov 11, 2005	40.32	40.56	40.22	40.56	33,083	+0.05(+0.13%)
Nov 10, 2005	39.98	40.58	39.95	40.51	37,868	+0.97(+2.46%)
Nov 09, 2005	39.18	39.76	39.18	39.54	25,701	+0.42(+1.08%)
Nov 08, 2005	39.18	39.24	38.98	39.11	22,693	+0.09(+0.22%)
Nov 07, 2005	38.80	39.13	38.76	39.02	24,881	+0.18(+0.45%)
Nov 04, 2005	38.61	38.95	38.59	38.85	19,823	+0.01(+0.02%)
Nov 03, 2005	38.71	39.04	38.71	38.84	32,947	+0.31(+0.82%)
Nov 02, 2005	37.80	38.60	37.75	38.53	53,727	+0.76(+2.01%)
Nov 01, 2005	37.18	37.78	37.13	37.77	30,076	+0.61(+1.63%)
Oct 31, 2005	36.83	37.16	36.68	37.16	36,364	+0.88(+2.42%)
Oct 28, 2005	35.91	36.35	35.86	36.28	72,046	+0.00(+0.00%)
Oct 27, 2005	36.46	36.63	36.20	36.28	49,489	-0.83(-2.23%)
Oct 26, 2005	37.45	37.45	37.06	37.11	41,149	-0.40(-1.07%)
Oct 25, 2005	37.41	37.67	37.17	37.51	45,524	+0.48(+1.30%)
Oct 24, 2005	36.28	37.06	36.28	37.03	43,747	+1.13(+3.16%)
Oct 21, 2005	35.81	36.02	35.78	35.89	12,987	+0.20(+0.55%)
Oct 20, 2005	35.73	36.10	35.55	35.70	72,319	+0.04(+0.10%)
Oct 19, 2005	34.72	35.70	34.61	35.66	75,054	+0.53(+1.52%)
Oct 18, 2005	35.18	35.35	35.12	35.13	38,415	-0.50(-1.40%)
Oct 17, 2005	35.40	35.70	35.27	35.62	28,572	-0.40(-1.12%)
Oct 14, 2005	35.40	36.05	35.31	36.02	52,633	+0.53(+1.48%)
Oct 13, 2005	35.13	35.53	35.05	35.50	73,823	-0.16(-0.45%)
Oct 12, 2005	36.03	36.12	35.43	35.66	40,192	-0.70(-1.93%)
Oct 11, 2005	36.39	36.60	36.17	36.36	46,208	+0.04(+0.10%)
Oct 10, 2005	36.52	36.52	36.03	36.32	98,568	-0.54(-1.47%)
Oct 07, 2005	36.82	36.91	36.66	36.87	55,367	-0.30(-0.81%)
Oct 06, 2005	37.31	37.43	36.91	37.17	20,916	-0.08(-0.22%)
Oct 05, 2005	37.90	37.90	37.22	37.25	69,448	-1.12(-2.92%)
Oct 04, 2005	38.26	38.66	38.26	38.37	26,931	+0.25(+0.65%)
Oct 03, 2005	38.05	38.36	37.96	38.12	32,810	-0.14(-0.36%)
Sep 30, 2005	37.85	38.32	37.82	38.26	122,902	+0.22(+0.58%)
Sep 29, 2005	37.97	38.05	37.61	38.04	45,114	-0.04(-0.12%)
Sep 28, 2005	38.18	38.34	37.93	38.08	72,183	+0.01(+0.02%)
Sep 27, 2005	38.29	38.29	37.93	38.07	39,509	-0.62(-1.61%)
Sep 26, 2005	38.38	38.97	38.38	38.69	73,686	+0.69(+1.81%)
Sep 23, 2005	38.01	38.28	37.66	38.01	109,505	-0.01(-0.02%)
Sep 22, 2005	37.90	38.17	37.67	38.01	79,565	+0.04(+0.10%)
Sep 21, 2005	38.39	38.42	37.96	37.98	39,919	-0.70(-1.82%)
Sep 20, 2005	39.40	39.46	38.60	38.68	67,124	-0.69(-1.76%)
Sep 19, 2005	38.64	39.51	38.57	39.38	117,024	+1.08(+2.81%)
Sep 16, 2005	38.35	38.44	38.23	38.30	118,117	-0.07(-0.17%)
Sep 15, 2005	38.53	38.57	38.32	38.37	26,385	-0.29(-0.74%)
Sep 14, 2005	38.85	39.20	38.39	38.65	177,040	+0.10(+0.25%)
Sep 13, 2005	38.82	38.90	38.55	38.56	47,028	-0.49(-1.26%)
Sep 12, 2005	38.48	39.07	38.47	39.05	85,444	+0.90(+2.36%)
Sep 09, 2005	38.07	38.23	38.00	38.15	44,294	+0.29(+0.75%)
Sep 08, 2005	38.00	38.10	37.86	37.86	36,364	-0.41(-1.07%)
Sep 07, 2005	37.89	38.30	37.89	38.27	78,881	+0.48(+1.28%)
Sep 06, 2005	37.62	37.88	37.36	37.79	99,661	+0.26(+0.70%)
Sep 02, 2005	37.55	37.59	37.36	37.52	54,957	-0.31(-0.83%)

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.