Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.99	39.14	38.73	38.78	2,099,446	-0.04(-0.09%)
Nov 29, 2005	39.00	39.05	38.72	38.81	1,884,338	+0.24(+0.62%)
Nov 28, 2005	39.23	39.24	38.52	38.57	3,199,507	-0.57(-1.46%)
Nov 25, 2005	39.28	39.28	39.01	39.15	611,034	-0.01(-0.01%)
Nov 23, 2005	38.98	39.21	38.84	39.15	2,046,018	+0.07(+0.18%)
Nov 22, 2005	38.73	39.11	38.48	39.08	2,020,500	+0.35(+0.91%)
Nov 21, 2005	38.72	38.87	38.45	38.73	2,276,476	+0.00(+0.01%)
Nov 18, 2005	38.25	38.77	38.18	38.72	2,969,048	+0.48(+1.25%)
Nov 17, 2005	37.86	38.42	37.80	38.25	2,217,267	+0.43(+1.13%)
Nov 16, 2005	37.49	37.87	37.37	37.82	1,912,846	+0.34(+0.90%)
Nov 15, 2005	37.47	37.77	37.35	37.49	1,649,892	+0.02(+0.04%)
Nov 14, 2005	37.75	37.89	37.39	37.47	2,204,508	-0.50(-1.32%)
Nov 11, 2005	37.27	38.00	37.19	37.97	2,844,050	+0.72(+1.94%)
Nov 10, 2005	36.37	37.38	36.20	37.25	4,270,661	+1.21(+3.37%)
Nov 09, 2005	35.53	36.56	35.41	36.04	2,370,175	+0.51(+1.43%)
Nov 08, 2005	35.22	35.59	34.99	35.53	1,864,801	+0.08(+0.23%)
Nov 07, 2005	35.31	35.66	35.20	35.45	1,794,028	+0.14(+0.38%)
Nov 04, 2005	35.54	35.56	34.91	35.31	2,065,953	-0.13(-0.37%)
Nov 03, 2005	35.56	35.98	35.36	35.44	1,976,441	+0.04(+0.10%)
Nov 02, 2005	35.21	35.42	34.84	35.41	2,246,174	+0.25(+0.71%)
Nov 01, 2005	35.81	35.82	34.93	35.16	4,247,336	-0.77(-2.14%)
Oct 31, 2005	35.66	36.21	35.61	35.93	2,835,677	+0.39(+1.09%)
Oct 28, 2005	34.46	35.68	34.40	35.54	4,155,033	+1.57(+4.61%)
Oct 27, 2005	34.23	34.40	33.87	33.97	1,277,291	-0.26(-0.76%)
Oct 26, 2005	34.56	34.78	34.19	34.23	2,280,264	-0.51(-1.47%)
Oct 25, 2005	34.54	35.10	34.34	34.75	2,417,822	+0.13(+0.36%)
Oct 24, 2005	34.11	34.77	34.11	34.62	1,514,328	+0.56(+1.65%)
Oct 21, 2005	33.70	34.31	33.61	34.06	2,256,540	+0.36(+1.06%)
Oct 20, 2005	34.01	34.30	33.64	33.70	2,508,928	-0.39(-1.13%)
Oct 19, 2005	33.61	34.11	33.16	34.09	2,899,472	+0.35(+1.04%)
Oct 18, 2005	34.06	34.11	33.57	33.74	1,833,701	-0.37(-1.07%)
Oct 17, 2005	34.07	34.28	33.88	34.10	2,059,175	+0.04(+0.10%)
Oct 14, 2005	33.71	34.10	33.60	34.07	2,474,838	+0.67(+2.01%)
Oct 13, 2005	33.61	33.81	32.98	33.40	2,843,253	-0.21(-0.63%)
Oct 12, 2005	34.01	34.21	33.38	33.61	3,344,042	-0.66(-1.93%)
Oct 11, 2005	34.37	34.66	33.86	34.27	2,251,756	-0.06(-0.18%)
Oct 10, 2005	34.79	34.79	34.18	34.33	1,761,931	-0.45(-1.30%)
Oct 07, 2005	35.32	35.49	34.64	34.78	3,032,843	-0.54(-1.52%)
Oct 06, 2005	35.43	35.60	34.86	35.32	2,718,853	-0.11(-0.31%)
Oct 05, 2005	36.27	36.27	35.41	35.43	3,134,117	-0.87(-2.40%)
Oct 04, 2005	37.29	37.39	36.30	36.30	1,721,262	-0.98(-2.64%)
Oct 03, 2005	37.13	37.44	36.61	37.28	2,061,767	+0.11(+0.28%)
Sep 30, 2005	36.99	37.57	36.93	37.18	1,726,645	+0.18(+0.47%)
Sep 29, 2005	36.19	37.08	36.06	37.00	2,513,115	+0.76(+2.10%)
Sep 28, 2005	36.50	36.62	35.92	36.24	2,200,720	-0.06(-0.17%)
Sep 27, 2005	36.18	36.39	35.96	36.30	2,172,212	+0.13(+0.35%)
Sep 26, 2005	36.17	36.39	36.03	36.18	2,086,687	-0.10(-0.26%)
Sep 23, 2005	36.27	36.55	35.89	36.27	3,126,342	+0.21(+0.57%)
Sep 22, 2005	35.89	36.17	35.37	36.07	4,766,865	+0.18(+0.49%)
Sep 21, 2005	36.92	36.98	35.83	35.89	4,301,761	-1.05(-2.85%)
Sep 20, 2005	37.27	37.47	36.77	36.94	2,397,886	-0.30(-0.81%)
Sep 19, 2005	37.62	37.66	37.15	37.24	2,860,996	-0.43(-1.15%)
Sep 16, 2005	38.02	38.06	37.62	37.68	8,140,013	-0.45(-1.17%)
Sep 15, 2005	38.05	38.23	37.92	38.12	1,506,752	+0.08(+0.20%)
Sep 14, 2005	38.32	38.51	37.91	38.05	1,705,314	-0.20(-0.52%)
Sep 13, 2005	38.61	38.81	38.18	38.25	1,851,444	-0.36(-0.94%)
Sep 12, 2005	39.24	39.24	38.55	38.61	2,828,102	-0.63(-1.60%)
Sep 09, 2005	39.19	39.54	39.08	39.24	1,701,725	+0.11(+0.27%)
Sep 08, 2005	38.95	39.24	38.85	39.13	1,536,257	+0.06(+0.14%)
Sep 07, 2005	39.18	39.28	38.75	39.08	1,807,186	-0.11(-0.28%)
Sep 06, 2005	38.51	39.46	38.41	39.19	1,870,183	+0.71(+1.84%)
Sep 02, 2005	38.62	38.91	38.17	38.48	1,547,023	+0.11(+0.27%)

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.