Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.19	31.31	30.97	31.16	6,611,166	+0.28(+0.90%)
Nov 29, 2005	31.10	31.26	30.86	30.88	5,347,312	-0.09(-0.30%)
Nov 28, 2005	31.25	31.27	30.90	30.97	5,587,830	-0.21(-0.67%)
Nov 25, 2005	31.43	31.47	31.16	31.18	2,001,291	-0.19(-0.61%)
Nov 23, 2005	31.12	31.56	31.08	31.37	4,615,547	+0.14(+0.45%)
Nov 22, 2005	31.10	31.30	30.94	31.23	5,166,600	-0.07(-0.24%)
Nov 21, 2005	31.00	31.39	30.94	31.31	4,581,674	+0.25(+0.79%)
Nov 18, 2005	31.31	31.31	30.63	31.06	6,457,034	+0.36(+1.17%)
Nov 17, 2005	30.74	30.90	30.52	30.70	6,496,742	-0.02(-0.08%)
Nov 16, 2005	31.07	31.10	30.68	30.73	6,224,295	-0.39(-1.27%)
Nov 15, 2005	30.97	31.19	30.94	31.12	4,161,091	+0.14(+0.46%)
Nov 14, 2005	32.08	32.08	30.94	30.98	5,162,061	-0.48(-1.51%)
Nov 11, 2005	31.71	31.86	31.22	31.45	5,084,428	-0.26(-0.82%)
Nov 10, 2005	31.93	32.02	31.54	31.71	6,337,099	-0.39(-1.21%)
Nov 09, 2005	31.97	32.21	31.78	32.10	6,874,213	+0.22(+0.68%)
Nov 08, 2005	31.54	32.05	31.46	31.89	8,859,459	+0.36(+1.13%)
Nov 07, 2005	31.36	31.66	31.32	31.53	5,962,059	+0.17(+0.53%)
Nov 04, 2005	31.08	31.43	30.98	31.36	5,647,311	+0.41(+1.34%)
Nov 03, 2005	30.91	31.20	30.76	30.95	5,580,537	+0.16(+0.52%)
Nov 02, 2005	30.73	30.87	30.66	30.79	4,915,060	+0.09(+0.28%)
Nov 01, 2005	30.78	30.96	30.70	30.70	8,409,704	-0.02(-0.06%)
Oct 31, 2005	30.99	31.01	30.66	30.72	11,241,949	-0.12(-0.40%)
Oct 28, 2005	31.04	31.16	30.75	30.84	8,620,400	-0.01(-0.02%)
Oct 27, 2005	31.16	31.20	30.83	30.85	4,861,252	-0.25(-0.79%)
Oct 26, 2005	31.19	31.31	31.07	31.10	7,850,872	+0.06(+0.18%)
Oct 25, 2005	31.33	31.33	30.77	31.04	12,160,424	-0.29(-0.93%)
Oct 24, 2005	31.28	31.51	31.16	31.33	11,946,324	+0.05(+0.16%)
Oct 21, 2005	31.89	31.90	31.15	31.28	9,828,663	-0.34(-1.07%)
Oct 20, 2005	31.78	31.99	31.44	31.62	12,432,222	-0.22(-0.68%)
Oct 19, 2005	31.62	31.86	31.52	31.84	9,788,468	-0.02(-0.06%)
Oct 18, 2005	31.47	32.11	31.47	31.86	10,031,904	+0.06(+0.19%)
Oct 17, 2005	32.27	32.31	31.68	31.79	13,976,789	-0.67(-2.07%)
Oct 14, 2005	32.42	32.84	32.08	32.47	5,506,793	+0.05(+0.15%)
Oct 13, 2005	31.84	32.60	31.79	32.42	7,517,647	+0.22(+0.69%)
Oct 12, 2005	32.29	32.54	32.05	32.20	6,554,603	+0.04(+0.12%)
Oct 11, 2005	32.53	32.67	32.15	32.16	6,956,222	-0.49(-1.51%)
Oct 10, 2005	32.79	32.87	32.37	32.65	5,837,587	-0.30(-0.92%)
Oct 07, 2005	33.32	33.38	32.90	32.95	6,668,379	-0.37(-1.11%)
Oct 06, 2005	33.15	33.56	33.04	33.32	10,378,418	+0.16(+0.48%)
Oct 05, 2005	33.08	33.47	33.04	33.16	6,283,615	+0.09(+0.26%)
Oct 04, 2005	32.66	33.26	32.61	33.08	5,436,291	+0.42(+1.28%)
Oct 03, 2005	32.95	33.26	32.61	32.66	5,042,613	-0.36(-1.10%)
Sep 30, 2005	33.27	33.32	32.95	33.02	7,444,066	-0.48(-1.42%)
Sep 29, 2005	33.01	33.53	32.86	33.50	6,292,042	+0.51(+1.53%)
Sep 28, 2005	32.98	33.30	32.81	32.99	6,127,213	-0.06(-0.19%)
Sep 27, 2005	32.88	33.19	32.69	33.05	5,181,024	+0.17(+0.53%)
Sep 26, 2005	33.32	33.56	32.47	32.88	7,240,500	-0.31(-0.93%)
Sep 23, 2005	33.19	33.45	33.10	33.19	3,374,546	-0.10(-0.30%)
Sep 22, 2005	33.12	33.47	33.11	33.29	5,790,423	+0.16(+0.48%)
Sep 21, 2005	33.13	33.42	33.06	33.13	6,339,368	-0.25(-0.76%)
Sep 20, 2005	33.76	33.85	33.37	33.38	7,691,715	-0.41(-1.21%)
Sep 19, 2005	33.79	33.94	33.60	33.79	5,376,648	-0.27(-0.80%)
Sep 16, 2005	33.98	34.09	33.87	34.06	10,788,304	+0.18(+0.53%)
Sep 15, 2005	34.21	34.26	33.77	33.88	3,629,164	-0.33(-0.97%)
Sep 14, 2005	34.31	34.53	34.03	34.21	4,025,759	-0.04(-0.13%)
Sep 13, 2005	34.95	34.95	34.20	34.26	6,380,049	-0.88(-2.51%)
Sep 12, 2005	34.91	35.22	34.88	35.14	3,715,387	+0.14(+0.41%)
Sep 09, 2005	34.92	35.13	34.72	35.00	3,427,058	+0.17(+0.48%)
Sep 08, 2005	34.55	34.95	34.47	34.83	6,280,535	+0.06(+0.16%)
Sep 07, 2005	34.33	34.77	34.26	34.77	5,885,560	+0.45(+1.31%)
Sep 06, 2005	33.94	34.32	33.90	34.32	4,465,629	+0.54(+1.61%)
Sep 02, 2005	33.81	33.92	33.60	33.78	4,163,360	+0.15(+0.44%)

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.