Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.18	33.45	32.13	32.78	7,385,626	-1.16(-3.42%)
Nov 29, 2005	34.20	34.41	33.76	33.94	3,747,201	-0.27(-0.78%)
Nov 28, 2005	34.95	35.27	33.85	34.20	4,117,985	-0.65(-1.87%)
Nov 25, 2005	34.40	34.87	33.85	34.85	845,625	+0.62(+1.81%)
Nov 23, 2005	33.82	34.35	33.67	34.23	2,836,757	+0.21(+0.62%)
Nov 22, 2005	33.10	34.23	32.70	34.02	4,430,034	-0.52(-1.52%)
Nov 21, 2005	34.54	34.71	33.96	34.55	2,031,860	+0.02(+0.07%)
Nov 18, 2005	34.59	34.63	34.16	34.52	2,262,203	+0.56(+1.66%)
Nov 17, 2005	33.52	33.96	33.50	33.96	1,320,094	+0.45(+1.35%)
Nov 16, 2005	33.26	33.51	32.84	33.51	743,802	+0.29(+0.87%)
Nov 15, 2005	33.62	33.65	32.80	33.22	1,249,563	-0.35(-1.03%)
Nov 14, 2005	33.61	33.78	33.46	33.57	1,100,803	+0.10(+0.29%)
Nov 11, 2005	33.80	33.82	33.38	33.47	1,672,500	-0.33(-0.98%)
Nov 10, 2005	33.82	33.95	33.43	33.80	2,500,369	-0.08(-0.24%)
Nov 09, 2005	33.22	33.90	33.10	33.88	2,130,330	+0.89(+2.71%)
Nov 08, 2005	33.06	34.71	32.88	32.99	1,527,341	-0.43(-1.30%)
Nov 07, 2005	33.10	33.56	32.87	33.42	2,686,878	+0.36(+1.10%)
Nov 04, 2005	32.53	33.12	32.41	33.06	2,385,508	+0.66(+2.04%)
Nov 03, 2005	31.91	32.77	31.91	32.40	2,705,877	+1.02(+3.26%)
Nov 02, 2005	31.00	31.41	30.83	31.38	2,837,998	+0.57(+1.86%)
Nov 01, 2005	31.53	31.60	30.18	30.80	3,138,003	-0.93(-2.92%)
Oct 31, 2005	31.15	31.91	31.15	31.73	2,774,421	+0.85(+2.74%)
Oct 28, 2005	30.20	30.99	29.86	30.88	2,665,272	+1.21(+4.07%)
Oct 27, 2005	30.59	30.73	29.21	29.68	2,309,638	-0.91(-2.98%)
Oct 26, 2005	30.42	31.14	30.12	30.59	2,401,526	+0.02(+0.08%)
Oct 25, 2005	31.02	31.03	30.34	30.56	1,577,135	-0.58(-1.86%)
Oct 24, 2005	30.80	31.31	30.80	31.14	1,723,660	+0.54(+1.76%)
Oct 21, 2005	31.05	31.20	30.54	30.60	1,742,286	-0.19(-0.63%)
Oct 20, 2005	31.45	31.73	30.68	30.80	2,514,152	-0.83(-2.62%)
Oct 19, 2005	30.60	31.73	30.28	31.62	2,388,985	+0.57(+1.84%)
Oct 18, 2005	31.29	31.46	30.77	31.05	941,487	-0.24(-0.77%)
Oct 17, 2005	31.26	31.42	31.00	31.29	1,043,931	-0.02(-0.05%)
Oct 14, 2005	31.10	31.61	30.84	31.31	1,409,375	+0.27(+0.86%)
Oct 13, 2005	31.33	31.77	30.75	31.05	2,336,459	-0.44(-1.41%)
Oct 12, 2005	31.21	31.61	30.53	31.49	2,030,370	+0.16(+0.51%)
Oct 11, 2005	31.37	31.69	31.18	31.33	1,407,885	-0.01(-0.03%)
Oct 10, 2005	31.86	31.89	31.25	31.34	1,137,434	-0.46(-1.44%)
Oct 07, 2005	31.73	32.41	31.45	31.79	1,447,497	+0.46(+1.47%)
Oct 06, 2005	31.73	32.41	31.09	31.34	2,443,373	-0.42(-1.32%)
Oct 05, 2005	32.49	32.58	31.62	31.75	1,444,144	-0.92(-2.81%)
Oct 04, 2005	32.82	33.40	32.67	32.67	1,858,265	-0.24(-0.73%)
Oct 03, 2005	32.04	33.06	32.04	32.91	2,915,731	+0.89(+2.77%)
Sep 30, 2005	31.73	32.28	31.49	32.03	2,079,791	+0.14(+0.45%)
Sep 29, 2005	31.20	31.94	31.00	31.88	2,320,192	+0.78(+2.51%)
Sep 28, 2005	31.29	31.89	30.93	31.10	3,161,844	+0.01(+0.03%)
Sep 27, 2005	30.60	31.21	30.45	31.09	2,569,286	+0.50(+1.63%)
Sep 26, 2005	30.48	30.92	30.19	30.59	1,954,003	+0.31(+1.04%)
Sep 23, 2005	30.28	30.63	29.82	30.28	1,719,066	+0.30(+0.99%)
Sep 22, 2005	29.68	30.34	29.47	29.98	1,750,357	+0.54(+1.83%)
Sep 21, 2005	29.52	29.68	28.93	29.44	2,663,782	-0.07(-0.25%)
Sep 20, 2005	30.12	30.47	29.47	29.52	2,619,452	-0.58(-1.93%)
Sep 19, 2005	30.41	30.46	29.90	30.09	1,220,507	-0.31(-1.03%)
Sep 16, 2005	30.08	30.48	29.81	30.41	1,850,318	+0.33(+1.10%)
Sep 15, 2005	30.38	30.60	29.89	30.08	3,367,849	-0.50(-1.63%)
Sep 14, 2005	31.41	31.57	30.58	30.58	1,322,205	-0.78(-2.49%)
Sep 13, 2005	31.41	31.55	31.18	31.36	1,953,134	-0.04(-0.13%)
Sep 12, 2005	31.09	31.54	30.97	31.40	1,039,585	+0.43(+1.40%)
Sep 09, 2005	31.09	31.33	30.88	30.96	1,074,230	+0.14(+0.47%)
Sep 08, 2005	31.00	31.43	30.73	30.82	2,290,266	-0.72(-2.30%)
Sep 07, 2005	31.08	31.69	31.08	31.54	2,545,941	+0.47(+1.50%)
Sep 06, 2005	31.08	31.12	30.00	31.08	2,343,910	+1.44(+4.86%)
Sep 02, 2005	29.80	29.83	29.52	29.64	1,672,997	-0.12(-0.41%)

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.