Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.57	35.62	35.12	35.16	18,939,290	-0.68(-1.90%)
Nov 29, 2005	35.78	35.98	35.76	35.84	15,974,385	+0.17(+0.47%)
Nov 28, 2005	36.00	36.12	35.64	35.67	19,470,948	-0.33(-0.92%)
Nov 25, 2005	35.89	36.04	35.82	36.00	6,697,209	+0.21(+0.60%)
Nov 23, 2005	35.32	36.01	35.20	35.78	22,651,622	+0.47(+1.32%)
Nov 22, 2005	35.01	35.36	34.95	35.32	21,548,496	+0.20(+0.57%)
Nov 21, 2005	34.93	35.19	34.87	35.12	18,567,014	+0.21(+0.61%)
Nov 18, 2005	35.22	35.22	34.67	34.90	17,499,260	+0.17(+0.49%)
Nov 17, 2005	34.47	34.77	34.39	34.73	13,879,084	+0.28(+0.82%)
Nov 16, 2005	34.78	34.84	34.40	34.45	15,598,453	-0.21(-0.62%)
Nov 15, 2005	34.92	34.98	34.54	34.67	14,894,624	-0.28(-0.81%)
Nov 14, 2005	34.71	35.03	34.64	34.95	12,829,215	+0.12(+0.35%)
Nov 11, 2005	34.67	34.93	34.57	34.83	15,469,226	+0.12(+0.35%)
Nov 10, 2005	34.18	34.80	34.14	34.70	18,261,438	+0.58(+1.71%)
Nov 09, 2005	34.01	34.32	34.01	34.12	12,168,983	+0.11(+0.34%)
Nov 08, 2005	34.01	34.09	33.90	34.01	10,152,393	-0.05(-0.16%)
Nov 07, 2005	34.01	34.08	33.84	34.06	12,570,500	+0.18(+0.52%)
Nov 04, 2005	33.82	34.00	33.75	33.88	15,645,314	+0.17(+0.50%)
Nov 03, 2005	33.90	33.96	33.48	33.72	18,746,756	-0.05(-0.16%)
Nov 02, 2005	33.54	33.82	33.44	33.77	15,398,086	+0.35(+1.05%)
Nov 01, 2005	33.52	33.60	33.15	33.42	25,168,150	-0.09(-0.27%)
Oct 31, 2005	33.71	33.78	33.46	33.51	19,440,534	-0.18(-0.55%)
Oct 28, 2005	33.27	33.69	33.12	33.69	18,828,338	+0.61(+1.85%)
Oct 27, 2005	33.10	33.33	33.03	33.08	12,944,213	-0.02(-0.05%)
Oct 26, 2005	33.00	33.39	32.94	33.10	14,362,705	+0.02(+0.05%)
Oct 25, 2005	33.10	33.25	32.84	33.08	15,659,019	-0.15(-0.46%)
Oct 24, 2005	32.57	33.23	32.55	33.23	18,509,188	+0.86(+2.65%)
Oct 21, 2005	32.44	32.56	32.25	32.38	18,657,080	+0.05(+0.14%)
Oct 20, 2005	32.59	32.93	32.21	32.33	25,559,878	-0.18(-0.57%)
Oct 19, 2005	32.02	32.53	31.90	32.51	30,293,232	+0.67(+2.09%)
Oct 18, 2005	32.25	32.28	31.85	31.85	14,175,392	-0.37(-1.14%)
Oct 17, 2005	32.25	32.34	32.12	32.21	13,347,166	+0.00(+0.00%)
Oct 14, 2005	32.29	32.37	32.10	32.21	17,950,250	+0.04(+0.12%)
Oct 13, 2005	32.09	32.26	31.70	32.18	18,979,102	+0.08(+0.26%)
Oct 12, 2005	32.38	32.44	31.98	32.09	14,433,193	+0.01(+0.02%)
Oct 11, 2005	32.29	32.44	32.05	32.08	14,546,364	-0.16(-0.50%)
Oct 10, 2005	32.48	32.52	32.21	32.24	13,447,153	-0.14(-0.43%)
Oct 07, 2005	32.60	32.62	32.32	32.38	12,815,900	+0.03(+0.09%)
Oct 06, 2005	32.39	32.68	32.16	32.35	19,235,990	+0.21(+0.64%)
Oct 05, 2005	32.14	32.77	32.07	32.15	11,971,880	+0.04(+0.12%)
Oct 04, 2005	32.21	32.58	32.11	32.11	12,334,237	-0.11(-0.33%)
Oct 03, 2005	32.54	32.62	32.15	32.21	17,268,872	-0.04(-0.12%)
Sep 30, 2005	32.26	32.65	32.18	32.25	19,684,106	+0.00(+0.00%)
Sep 29, 2005	31.83	32.26	31.51	32.25	22,760,618	+0.38(+1.20%)
Sep 28, 2005	32.11	32.25	31.68	31.87	19,549,006	-0.25(-0.76%)
Sep 27, 2005	32.22	32.27	31.98	32.11	15,636,046	-0.06(-0.19%)
Sep 26, 2005	32.64	32.73	32.09	32.18	19,910,710	-0.18(-0.54%)
Sep 23, 2005	32.35	32.56	32.08	32.35	14,708,485	+0.03(+0.09%)
Sep 22, 2005	32.34	32.38	32.03	32.32	21,461,822	-0.05(-0.17%)
Sep 21, 2005	32.75	32.83	32.28	32.38	25,494,090	-0.57(-1.72%)
Sep 20, 2005	33.23	33.40	32.80	32.94	16,213,259	-0.30(-0.90%)
Sep 19, 2005	33.46	33.46	33.04	33.24	13,414,129	-0.22(-0.66%)
Sep 16, 2005	32.93	33.47	32.83	33.46	31,981,012	+0.73(+2.22%)
Sep 15, 2005	32.74	32.84	32.64	32.74	8,767,840	+0.07(+0.21%)
Sep 14, 2005	32.70	32.82	32.56	32.67	14,826,355	-0.02(-0.05%)
Sep 13, 2005	32.58	32.90	32.58	32.68	15,017,193	-0.03(-0.09%)
Sep 12, 2005	32.87	32.98	32.70	32.71	15,818,138	-0.19(-0.58%)
Sep 09, 2005	32.99	33.06	32.87	32.90	17,495,084	-0.06(-0.19%)
Sep 08, 2005	33.14	33.21	32.93	32.97	13,674,671	-0.21(-0.65%)
Sep 07, 2005	33.21	33.26	33.06	33.18	10,351,194	-0.03(-0.09%)
Sep 06, 2005	33.00	33.26	32.90	33.21	14,228,518	+0.34(+1.03%)
Sep 02, 2005	33.13	33.20	32.83	32.87	12,405,638	-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.