Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.86	37.43	36.64	37.30	1,279,994	+0.47(+1.28%)
Nov 29, 2005	36.55	36.99	36.53	36.83	494,819	+0.40(+1.10%)
Nov 28, 2005	36.85	36.85	36.38	36.43	784,645	-0.36(-0.98%)
Nov 25, 2005	36.24	36.87	36.05	36.79	341,934	+0.76(+2.11%)
Nov 23, 2005	35.67	36.28	35.51	36.03	630,735	+0.41(+1.15%)
Nov 22, 2005	35.73	35.99	35.32	35.62	593,141	-0.35(-0.97%)
Nov 21, 2005	34.99	35.98	34.97	35.97	813,881	+0.82(+2.33%)
Nov 18, 2005	35.44	35.46	34.90	35.15	912,351	+0.04(+0.11%)
Nov 17, 2005	34.12	35.11	34.07	35.11	1,837,653	+0.96(+2.81%)
Nov 16, 2005	34.81	35.10	34.07	34.15	1,142,631	-0.66(-1.90%)
Nov 15, 2005	34.88	35.12	34.62	34.81	998,782	-0.26(-0.74%)
Nov 14, 2005	35.86	35.87	34.75	35.07	852,891	-0.50(-1.41%)
Nov 11, 2005	35.99	36.02	35.43	35.57	795,408	-0.38(-1.06%)
Nov 10, 2005	34.75	36.00	34.51	35.95	1,185,198	+1.04(+2.98%)
Nov 09, 2005	35.05	35.18	34.60	34.91	1,151,038	-0.21(-0.60%)
Nov 08, 2005	35.66	35.72	34.53	35.12	1,701,358	+0.30(+0.86%)
Nov 07, 2005	34.13	34.92	33.75	34.82	1,077,496	+1.02(+3.02%)
Nov 04, 2005	33.98	34.19	33.50	33.80	1,562,930	-0.34(-1.00%)
Nov 03, 2005	33.96	35.04	33.21	34.14	3,328,814	-2.04(-5.64%)
Nov 02, 2005	35.18	37.13	34.98	36.18	1,765,780	+1.09(+3.11%)
Nov 01, 2005	35.72	35.83	35.00	35.09	1,352,639	-0.50(-1.40%)
Oct 31, 2005	35.25	36.21	35.00	35.59	1,698,666	+0.29(+0.82%)
Oct 28, 2005	34.05	35.38	34.05	35.30	1,253,838	+1.32(+3.88%)
Oct 27, 2005	34.56	34.85	33.96	33.98	825,495	-0.61(-1.76%)
Oct 26, 2005	34.88	35.16	34.35	34.59	935,478	-0.41(-1.17%)
Oct 25, 2005	34.80	35.16	34.56	35.00	1,245,248	+0.07(+0.20%)
Oct 24, 2005	35.19	35.33	34.58	34.93	1,035,165	-0.12(-0.34%)
Oct 21, 2005	34.59	35.74	34.41	35.05	1,419,008	+0.70(+2.04%)
Oct 20, 2005	34.77	34.78	33.73	34.35	1,651,719	-0.25(-0.72%)
Oct 19, 2005	33.99	35.00	33.03	34.60	1,041,559	+0.41(+1.20%)
Oct 18, 2005	34.19	34.45	33.86	34.19	802,462	-0.20(-0.58%)
Oct 17, 2005	33.85	34.41	33.62	34.39	740,045	+0.44(+1.30%)
Oct 14, 2005	33.74	34.19	33.00	33.95	1,238,296	+0.11(+0.33%)
Oct 13, 2005	33.31	34.36	33.24	33.84	1,012,030	+0.35(+1.05%)
Oct 12, 2005	34.00	34.50	33.16	33.49	2,075,488	-0.56(-1.64%)
Oct 11, 2005	34.21	34.41	34.00	34.05	1,832,141	-0.15(-0.44%)
Oct 10, 2005	34.08	34.21	33.53	34.20	1,161,750	-0.16(-0.47%)
Oct 07, 2005	33.65	34.56	33.36	34.36	1,133,581	+0.76(+2.26%)
Oct 06, 2005	33.39	34.00	33.00	33.60	2,456,724	-0.57(-1.67%)
Oct 05, 2005	35.02	35.30	34.17	34.17	1,340,488	-1.02(-2.90%)
Oct 04, 2005	36.11	36.11	35.19	35.19	869,704	-0.70(-1.95%)
Oct 03, 2005	35.80	36.43	35.72	35.89	890,821	+0.33(+0.93%)
Sep 30, 2005	35.98	36.34	35.30	35.56	1,859,115	-0.53(-1.47%)
Sep 29, 2005	36.52	36.59	35.63	36.09	1,417,817	-0.44(-1.20%)
Sep 28, 2005	37.45	37.45	36.33	36.53	837,921	-0.67(-1.80%)
Sep 27, 2005	37.15	37.47	36.88	37.20	840,453	+0.16(+0.43%)
Sep 26, 2005	36.61	37.24	36.37	37.04	849,334	+0.54(+1.48%)
Sep 23, 2005	36.50	37.03	35.60	36.50	1,519,990	+0.46(+1.28%)
Sep 22, 2005	36.04	36.19	35.40	36.04	822,322	+0.46(+1.29%)
Sep 21, 2005	36.69	36.69	35.40	35.58	1,760,636	-0.97(-2.65%)
Sep 20, 2005	37.75	37.85	36.12	36.55	1,701,019	-0.94(-2.51%)
Sep 19, 2005	39.56	39.70	37.30	37.49	2,234,265	-2.23(-5.61%)
Sep 16, 2005	38.74	40.00	38.65	39.72	1,393,678	+0.80(+2.06%)
Sep 15, 2005	38.64	39.34	38.60	38.92	832,556	+0.18(+0.46%)
Sep 14, 2005	39.49	39.70	38.71	38.74	946,600	-0.88(-2.22%)
Sep 13, 2005	39.51	39.99	39.31	39.62	694,164	-0.16(-0.40%)
Sep 12, 2005	39.70	39.88	39.29	39.78	394,434	+0.25(+0.63%)
Sep 09, 2005	38.99	39.72	38.88	39.53	633,482	+0.55(+1.41%)
Sep 08, 2005	39.08	39.78	38.72	38.98	600,878	-0.29(-0.74%)
Sep 07, 2005	39.11	39.44	38.93	39.27	773,077	+0.15(+0.38%)
Sep 06, 2005	39.21	39.59	39.00	39.12	811,588	-0.08(-0.20%)
Sep 02, 2005	39.48	39.98	39.00	39.20	990,381	-0.29(-0.73%)

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.