Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.47	35.60	34.80	35.15	183,411	-0.17(-0.49%)
Nov 29, 2005	35.45	35.53	34.99	35.32	112,002	+0.12(+0.33%)
Nov 28, 2005	35.35	35.36	34.93	35.20	194,416	-0.04(-0.11%)
Nov 25, 2005	35.35	35.38	35.07	35.24	56,787	-0.03(-0.09%)
Nov 23, 2005	35.33	35.59	35.14	35.28	123,123	-0.18(-0.51%)
Nov 22, 2005	34.97	35.51	34.77	35.46	81,326	+0.28(+0.80%)
Nov 21, 2005	35.03	35.29	34.80	35.17	205,005	+0.23(+0.64%)
Nov 18, 2005	35.19	35.20	34.79	34.95	143,819	+0.02(+0.06%)
Nov 17, 2005	34.57	35.02	34.40	34.93	109,956	+0.59(+1.70%)
Nov 16, 2005	34.48	34.63	34.09	34.34	127,194	-0.17(-0.50%)
Nov 15, 2005	35.05	35.40	34.38	34.52	181,146	-0.71(-2.01%)
Nov 14, 2005	35.63	35.65	34.91	35.22	115,863	-0.39(-1.08%)
Nov 11, 2005	35.42	35.69	35.27	35.61	69,782	+0.06(+0.18%)
Nov 10, 2005	34.87	35.57	34.43	35.55	189,135	+0.85(+2.45%)
Nov 09, 2005	34.57	34.90	34.41	34.70	172,224	+0.03(+0.09%)
Nov 08, 2005	34.73	34.84	34.43	34.66	152,980	-0.32(-0.92%)
Nov 07, 2005	34.56	35.19	34.56	34.99	142,199	+0.25(+0.72%)
Nov 04, 2005	34.63	34.73	34.28	34.73	179,269	+0.25(+0.73%)
Nov 03, 2005	34.73	34.73	34.27	34.48	203,991	-0.24(-0.70%)
Nov 02, 2005	34.03	34.74	34.03	34.73	223,886	+0.64(+1.87%)
Nov 01, 2005	34.12	34.32	33.71	34.09	231,009	-0.20(-0.58%)
Oct 31, 2005	33.98	34.57	33.98	34.29	243,382	+0.32(+0.93%)
Oct 28, 2005	33.48	34.02	33.48	33.98	204,608	+0.50(+1.48%)
Oct 27, 2005	33.44	33.61	33.31	33.48	268,998	-0.10(-0.31%)
Oct 26, 2005	33.26	33.80	33.17	33.58	274,306	+0.17(+0.52%)
Oct 25, 2005	33.15	33.42	33.03	33.41	317,537	+0.09(+0.27%)
Oct 24, 2005	33.17	33.32	32.89	33.32	386,305	+0.34(+1.03%)
Oct 21, 2005	32.25	33.31	32.25	32.98	335,637	+0.66(+2.03%)
Oct 20, 2005	31.76	32.48	31.70	32.32	405,640	+0.44(+1.39%)
Oct 19, 2005	30.89	31.90	30.86	31.88	393,381	+0.71(+2.27%)
Oct 18, 2005	31.65	31.73	31.04	31.17	197,502	-0.38(-1.20%)
Oct 17, 2005	31.62	31.82	31.17	31.55	175,987	-0.19(-0.59%)
Oct 14, 2005	31.42	31.79	31.06	31.74	173,854	+0.54(+1.73%)
Oct 13, 2005	30.88	31.34	30.44	31.20	311,153	+0.18(+0.58%)
Oct 12, 2005	30.94	31.24	30.59	31.02	317,587	+0.04(+0.12%)
Oct 11, 2005	32.09	32.26	30.98	30.98	275,619	-1.14(-3.55%)
Oct 10, 2005	32.75	32.75	32.05	32.12	249,301	-0.41(-1.27%)
Oct 07, 2005	32.64	32.82	32.46	32.53	105,206	-0.03(-0.08%)
Oct 06, 2005	32.32	32.86	32.10	32.55	188,347	+0.22(+0.68%)
Oct 05, 2005	32.62	32.70	32.12	32.34	247,992	-0.35(-1.08%)
Oct 04, 2005	33.26	33.56	32.69	32.69	147,513	-0.68(-2.04%)
Oct 03, 2005	33.14	33.45	33.08	33.37	200,067	+0.15(+0.45%)
Sep 30, 2005	33.20	33.32	33.00	33.22	231,886	-0.11(-0.33%)
Sep 29, 2005	32.53	33.36	32.12	33.33	249,974	+0.63(+1.93%)
Sep 28, 2005	33.67	33.68	32.37	32.70	210,390	-0.92(-2.74%)
Sep 27, 2005	33.13	33.64	32.87	33.62	257,172	+0.24(+0.71%)
Sep 26, 2005	33.14	33.60	33.11	33.38	112,409	+0.21(+0.62%)
Sep 23, 2005	33.18	33.24	32.79	33.18	143,960	+0.03(+0.10%)
Sep 22, 2005	33.15	33.39	32.44	33.15	172,541	+0.44(+1.34%)
Sep 21, 2005	32.79	33.06	32.59	32.71	199,929	-0.20(-0.61%)
Sep 20, 2005	33.11	33.66	32.73	32.91	147,949	-0.14(-0.41%)
Sep 19, 2005	33.51	33.51	32.93	33.04	107,030	-0.53(-1.57%)
Sep 16, 2005	33.06	33.65	33.02	33.57	436,885	+0.62(+1.89%)
Sep 15, 2005	32.82	33.13	32.82	32.95	84,670	+0.08(+0.23%)
Sep 14, 2005	33.32	33.33	32.87	32.87	139,295	-0.13(-0.41%)
Sep 13, 2005	33.44	33.44	32.82	33.00	96,172	-0.56(-1.67%)
Sep 12, 2005	33.58	33.71	33.42	33.56	156,921	-0.03(-0.08%)
Sep 09, 2005	33.44	33.83	33.41	33.59	100,667	+0.21(+0.64%)
Sep 08, 2005	33.87	33.87	33.26	33.38	131,819	-0.59(-1.74%)
Sep 07, 2005	34.27	34.38	33.80	33.97	84,775	-0.47(-1.36%)
Sep 06, 2005	33.67	34.44	33.67	34.44	77,969	+0.87(+2.61%)
Sep 02, 2005	33.89	34.04	33.51	33.56	87,942	-0.33(-0.97%)

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.