Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.87	35.96	35.66	35.72	1,837,037	-0.08(-0.21%)
Nov 29, 2005	35.71	36.01	35.70	35.79	1,963,358	+0.25(+0.70%)
Nov 28, 2005	35.77	35.90	35.54	35.55	1,139,798	-0.23(-0.63%)
Nov 25, 2005	35.83	35.85	35.62	35.77	293,827	+0.06(+0.17%)
Nov 23, 2005	35.72	35.86	35.49	35.71	1,167,740	-0.01(-0.04%)
Nov 22, 2005	35.48	35.72	35.27	35.72	1,279,362	+0.23(+0.64%)
Nov 21, 2005	35.46	35.61	35.24	35.50	930,525	-0.04(-0.12%)
Nov 18, 2005	35.63	35.63	35.20	35.54	922,229	+0.18(+0.51%)
Nov 17, 2005	35.04	35.42	34.83	35.36	1,112,584	+0.33(+0.94%)
Nov 16, 2005	34.88	35.10	34.83	35.03	1,163,229	+0.15(+0.43%)
Nov 15, 2005	35.14	35.18	34.83	34.88	1,737,057	-0.26(-0.74%)
Nov 14, 2005	35.13	35.26	35.02	35.14	2,226,187	+0.02(+0.06%)
Nov 11, 2005	34.96	35.15	34.53	35.12	3,842,600	+0.09(+0.26%)
Nov 10, 2005	34.70	37.39	34.70	35.03	9,146,186	+0.76(+2.23%)
Nov 09, 2005	34.28	34.49	34.14	34.27	1,258,697	+0.02(+0.06%)
Nov 08, 2005	34.40	34.41	34.03	34.25	1,468,553	-0.13(-0.38%)
Nov 07, 2005	34.58	34.62	34.25	34.38	1,367,845	-0.03(-0.10%)
Nov 04, 2005	34.34	34.46	34.10	34.41	2,215,563	+0.14(+0.42%)
Nov 03, 2005	34.41	34.49	34.08	34.27	1,644,791	+0.03(+0.10%)
Nov 02, 2005	34.41	34.49	34.16	34.23	2,121,841	-0.17(-0.50%)
Nov 01, 2005	34.63	34.69	34.24	34.41	2,433,569	-0.37(-1.07%)
Oct 31, 2005	34.15	34.88	33.98	34.78	2,182,528	+0.63(+1.85%)
Oct 28, 2005	33.73	34.16	33.48	34.14	1,448,469	+0.58(+1.74%)
Oct 27, 2005	33.65	33.84	33.36	33.56	1,134,559	-0.11(-0.33%)
Oct 26, 2005	33.21	33.98	33.20	33.67	2,028,847	+0.31(+0.93%)
Oct 25, 2005	33.26	33.61	33.15	33.36	2,101,321	-0.04(-0.12%)
Oct 24, 2005	33.36	33.56	33.20	33.40	1,618,013	+0.14(+0.41%)
Oct 21, 2005	33.26	33.59	33.13	33.26	1,688,304	+0.17(+0.52%)
Oct 20, 2005	33.43	33.55	32.97	33.09	2,157,642	-0.32(-0.95%)
Oct 19, 2005	32.78	33.41	32.25	33.41	2,009,200	+0.63(+1.91%)
Oct 18, 2005	32.89	33.12	32.74	32.78	1,641,443	-0.18(-0.54%)
Oct 17, 2005	32.78	33.09	32.47	32.96	1,504,062	-0.05(-0.15%)
Oct 14, 2005	32.72	33.35	32.72	33.01	2,359,930	+0.30(+0.90%)
Oct 13, 2005	32.57	32.85	32.44	32.71	2,714,007	-0.10(-0.31%)
Oct 12, 2005	32.36	32.85	32.36	32.82	3,079,435	+0.33(+1.02%)
Oct 11, 2005	33.72	33.73	32.41	32.49	6,004,026	-1.31(-3.88%)
Oct 10, 2005	34.87	34.87	33.70	33.80	6,526,191	-1.06(-3.04%)
Oct 07, 2005	34.55	34.90	34.45	34.86	1,853,773	+0.53(+1.54%)
Oct 06, 2005	34.57	34.68	34.27	34.33	1,315,600	-0.24(-0.70%)
Oct 05, 2005	35.06	35.13	34.57	34.57	1,356,930	-0.78(-2.20%)
Oct 04, 2005	35.73	35.99	35.35	35.35	582,706	-0.38(-1.08%)
Oct 03, 2005	35.63	35.89	35.57	35.73	928,778	-0.01(-0.04%)
Sep 30, 2005	35.68	35.88	35.44	35.74	771,896	-0.06(-0.17%)
Sep 29, 2005	35.07	35.81	34.84	35.81	1,078,530	+0.65(+1.86%)
Sep 28, 2005	35.25	35.33	34.98	35.15	855,285	+0.15(+0.43%)
Sep 27, 2005	35.31	35.37	34.85	35.00	818,320	-0.34(-0.97%)
Sep 26, 2005	35.49	35.66	35.16	35.35	601,334	+0.11(+0.31%)
Sep 23, 2005	35.24	35.47	34.98	35.24	1,257,678	+0.08(+0.23%)
Sep 22, 2005	35.00	35.22	34.73	35.15	654,016	+0.01(+0.04%)
Sep 21, 2005	35.36	35.32	35.05	35.14	1,398,552	-0.22(-0.62%)
Sep 20, 2005	35.51	36.02	35.35	35.36	977,677	-0.14(-0.41%)
Sep 19, 2005	35.85	35.85	35.39	35.50	753,996	-0.40(-1.11%)
Sep 16, 2005	35.73	35.90	35.53	35.90	1,092,355	+0.36(+1.01%)
Sep 15, 2005	35.39	35.57	35.36	35.55	860,815	+0.16(+0.45%)
Sep 14, 2005	35.21	35.44	35.04	35.39	1,046,367	+0.14(+0.41%)
Sep 13, 2005	35.17	35.55	35.11	35.24	1,104,871	-0.10(-0.29%)
Sep 12, 2005	35.20	35.44	35.06	35.35	1,044,621	+0.08(+0.21%)
Sep 09, 2005	34.97	35.29	34.90	35.27	709,463	+0.37(+1.06%)
Sep 08, 2005	35.00	35.00	34.75	34.90	900,254	-0.10(-0.29%)
Sep 07, 2005	34.83	35.04	34.65	35.00	1,224,934	+0.32(+0.93%)
Sep 06, 2005	34.38	34.70	34.34	34.68	569,171	+0.46(+1.35%)
Sep 02, 2005	34.33	34.49	33.96	34.22	885,847	-0.04(-0.12%)

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.