Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.86	39.66	38.67	39.48	356,600	+0.77(+1.99%)
Nov 29, 2005	37.58	39.00	37.57	38.71	407,200	+1.38(+3.70%)
Nov 28, 2005	38.50	38.50	37.14	37.33	250,200	-1.12(-2.91%)
Nov 25, 2005	38.60	38.81	38.34	38.45	91,100	-0.15(-0.39%)
Nov 23, 2005	38.23	39.31	38.10	38.60	245,200	+0.38(+0.99%)
Nov 22, 2005	38.40	38.52	38.22	38.22	306,700	-0.28(-0.73%)
Nov 21, 2005	37.80	38.50	37.80	38.50	397,800	+0.85(+2.26%)
Nov 18, 2005	38.50	38.51	37.53	37.65	311,200	-0.85(-2.21%)
Nov 17, 2005	38.46	38.60	38.33	38.50	329,700	+0.14(+0.36%)
Nov 16, 2005	38.25	38.82	37.40	38.36	402,900	-0.16(-0.42%)
Nov 15, 2005	38.95	39.75	38.34	38.52	379,000	-0.44(-1.13%)
Nov 14, 2005	37.79	39.18	37.74	38.96	437,900	+1.17(+3.10%)
Nov 11, 2005	37.61	38.00	37.56	37.79	237,500	+0.18(+0.48%)
Nov 10, 2005	36.46	37.82	36.25	37.61	430,300	+1.15(+3.15%)
Nov 09, 2005	36.13	36.50	35.99	36.46	308,900	+0.33(+0.91%)
Nov 08, 2005	36.44	36.44	36.04	36.13	378,500	-0.27(-0.74%)
Nov 07, 2005	36.10	36.45	36.00	36.40	319,700	+0.36(+1.00%)
Nov 04, 2005	35.66	36.30	35.52	36.04	464,400	+0.43(+1.21%)
Nov 03, 2005	35.50	36.04	35.10	35.61	460,600	+0.28(+0.79%)
Nov 02, 2005	34.75	35.85	34.75	35.33	1,911,200	+3.52(+11.07%)
Nov 01, 2005	31.35	32.14	31.01	31.81	470,900	+0.31(+0.98%)
Oct 31, 2005	30.61	31.61	30.32	31.50	589,800	+1.09(+3.58%)
Oct 28, 2005	30.33	30.82	30.10	30.41	290,600	+0.18(+0.60%)
Oct 27, 2005	31.30	31.70	29.94	30.23	394,500	-0.51(-1.66%)
Oct 26, 2005	32.13	32.50	30.54	30.74	551,300	-1.39(-4.33%)
Oct 25, 2005	35.53	35.53	31.30	32.13	1,338,200	-3.40(-9.57%)
Oct 24, 2005	35.13	35.60	34.75	35.53	378,300	+1.53(+4.50%)
Oct 21, 2005	34.22	34.60	33.92	34.00	189,200	-0.22(-0.64%)
Oct 20, 2005	33.95	34.37	33.50	34.22	331,600	+0.42(+1.24%)
Oct 19, 2005	33.69	33.83	32.49	33.80	353,400	+0.12(+0.36%)
Oct 18, 2005	34.12	34.65	33.66	33.68	240,400	+0.11(+0.33%)
Oct 17, 2005	33.93	34.02	33.26	33.57	331,500	-0.35(-1.03%)
Oct 14, 2005	33.76	34.10	33.29	33.92	339,900	+0.26(+0.77%)
Oct 13, 2005	33.60	33.75	33.49	33.66	355,100	-0.04(-0.12%)
Oct 12, 2005	34.45	34.51	33.06	33.70	387,200	-0.80(-2.32%)
Oct 11, 2005	35.15	35.30	34.25	34.50	290,700	-0.61(-1.74%)
Oct 10, 2005	34.95	35.38	34.87	35.11	217,900	+0.17(+0.49%)
Oct 07, 2005	34.37	35.23	34.37	34.94	366,200	+0.42(+1.22%)
Oct 06, 2005	35.08	35.40	33.90	34.52	400,200	-1.01(-2.84%)
Oct 05, 2005	36.50	36.50	35.30	35.53	294,500	-0.92(-2.52%)
Oct 04, 2005	36.17	36.90	36.15	36.45	309,400	+0.36(+1.00%)
Oct 03, 2005	36.95	37.15	35.53	36.09	942,400	-0.96(-2.59%)
Sep 30, 2005	36.95	37.85	36.55	37.05	716,900	-0.15(-0.40%)
Sep 29, 2005	39.00	39.51	36.85	37.20	1,969,900	-4.46(-10.71%)
Sep 28, 2005	41.52	41.88	41.10	41.66	259,400	+0.39(+0.94%)
Sep 27, 2005	41.70	41.70	40.69	41.27	393,700	+0.77(+1.90%)
Sep 26, 2005	40.40	40.80	39.68	40.50	420,900	+1.05(+2.66%)
Sep 23, 2005	39.45	41.27	39.27	39.45	904,600	-0.65(-1.62%)
Sep 22, 2005	37.76	40.75	37.15	40.10	841,700	+2.30(+6.08%)
Sep 21, 2005	37.97	38.98	37.76	37.80	456,600	-0.16(-0.42%)
Sep 20, 2005	37.58	38.75	37.51	37.96	352,000	+0.18(+0.48%)
Sep 19, 2005	38.95	38.96	37.70	37.78	357,100	-1.33(-3.40%)
Sep 16, 2005	38.17	40.10	38.00	39.11	1,007,400	+1.24(+3.27%)
Sep 15, 2005	36.60	38.10	36.56	37.87	474,300	+1.37(+3.75%)
Sep 14, 2005	36.05	36.74	36.00	36.50	327,500	+0.43(+1.19%)
Sep 13, 2005	36.60	36.65	35.80	36.07	473,100	-0.52(-1.42%)
Sep 12, 2005	35.90	36.65	35.75	36.59	289,100	+0.63(+1.75%)
Sep 09, 2005	36.17	36.17	35.54	35.96	231,300	-0.21(-0.58%)
Sep 08, 2005	37.03	37.03	36.03	36.17	991,600	-0.85(-2.30%)
Sep 07, 2005	36.40	37.04	36.22	37.02	212,100	+0.57(+1.56%)
Sep 06, 2005	36.95	36.95	36.30	36.45	169,800	-0.50(-1.35%)
Sep 02, 2005	37.25	37.40	36.76	36.95	176,100	-0.30(-0.81%)

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.