Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.88	37.90	37.32	37.34	13,201,755	-0.32(-0.85%)
Nov 29, 2005	37.45	37.85	37.45	37.66	10,014,422	+0.37(+1.00%)
Nov 28, 2005	37.12	37.45	37.03	37.29	8,863,300	-0.11(-0.30%)
Nov 25, 2005	37.35	37.63	37.33	37.40	3,563,637	+0.18(+0.47%)
Nov 23, 2005	37.21	37.22	36.79	37.22	12,939,398	-0.08(-0.23%)
Nov 22, 2005	37.60	37.60	37.16	37.31	10,476,954	-0.33(-0.87%)
Nov 21, 2005	37.35	37.71	37.33	37.63	8,644,287	+0.12(+0.33%)
Nov 18, 2005	37.64	37.65	37.23	37.51	18,338,612	+0.20(+0.52%)
Nov 17, 2005	37.12	37.50	36.96	37.31	12,267,043	+0.36(+0.97%)
Nov 16, 2005	36.68	37.12	36.66	36.96	15,300,607	+0.39(+1.07%)
Nov 15, 2005	36.54	36.64	36.51	36.56	14,795,957	+0.05(+0.14%)
Nov 14, 2005	36.76	36.90	36.37	36.51	14,866,409	-0.29(-0.80%)
Nov 11, 2005	36.81	37.02	36.73	36.81	11,530,362	+0.00(+0.00%)
Nov 10, 2005	36.56	36.93	36.51	36.81	11,710,014	+0.24(+0.66%)
Nov 09, 2005	36.38	36.78	36.40	36.56	9,299,029	+0.19(+0.52%)
Nov 08, 2005	36.15	36.49	36.13	36.37	9,875,356	+0.08(+0.23%)
Nov 07, 2005	36.52	36.44	36.00	36.29	11,648,445	-0.22(-0.61%)
Nov 04, 2005	36.69	36.76	36.40	36.51	9,295,966	-0.03(-0.07%)
Nov 03, 2005	36.50	36.64	36.40	36.54	12,755,305	+0.20(+0.56%)
Nov 02, 2005	36.07	36.37	35.88	36.34	16,193,814	+0.26(+0.72%)
Nov 01, 2005	36.89	37.03	36.07	36.07	16,565,370	-0.48(-1.32%)
Oct 31, 2005	36.35	36.81	36.34	36.56	17,347,232	+0.05(+0.13%)
Oct 28, 2005	35.92	36.72	36.01	36.51	12,573,355	+0.59(+1.64%)
Oct 27, 2005	35.91	36.11	35.83	35.92	11,085,137	+0.02(+0.05%)
Oct 26, 2005	36.30	36.40	35.88	35.90	11,693,320	-0.39(-1.08%)
Oct 25, 2005	36.01	36.39	35.93	36.30	11,594,993	+0.32(+0.89%)
Oct 24, 2005	35.90	36.33	35.88	35.98	12,604,446	+0.19(+0.53%)
Oct 21, 2005	36.02	36.14	35.77	35.79	16,324,915	-0.24(-0.65%)
Oct 20, 2005	36.37	36.54	35.89	36.02	13,955,589	-0.33(-0.90%)
Oct 19, 2005	35.68	36.37	35.66	36.35	14,611,251	+0.21(+0.58%)
Oct 18, 2005	36.17	36.30	35.83	36.14	12,302,728	-0.28(-0.77%)
Oct 17, 2005	36.58	36.64	36.17	36.42	12,875,532	-0.22(-0.59%)
Oct 14, 2005	36.70	36.75	36.42	36.64	12,723,908	-0.06(-0.16%)
Oct 13, 2005	36.55	36.90	36.54	36.69	13,360,271	+0.11(+0.30%)
Oct 12, 2005	36.57	36.71	36.30	36.58	15,046,214	+0.01(+0.04%)
Oct 11, 2005	36.56	36.81	36.50	36.57	15,688,092	+0.11(+0.30%)
Oct 10, 2005	36.60	36.83	36.43	36.46	14,036,456	-0.13(-0.36%)
Oct 07, 2005	36.86	36.92	36.48	36.59	18,859,956	-0.12(-0.32%)
Oct 06, 2005	37.22	37.71	36.24	36.71	31,244,010	-0.58(-1.56%)
Oct 05, 2005	37.74	37.87	37.23	37.29	19,323,100	-0.63(-1.67%)
Oct 04, 2005	38.09	38.34	37.92	37.92	23,147,104	-0.80(-2.07%)
Oct 03, 2005	38.83	38.89	38.61	38.73	23,332,576	-0.10(-0.25%)
Sep 30, 2005	37.78	38.82	37.60	38.82	35,707,288	+0.86(+2.27%)
Sep 29, 2005	37.51	37.98	37.40	37.96	14,770,533	+0.46(+1.22%)
Sep 28, 2005	37.50	37.69	37.28	37.50	12,471,813	+0.22(+0.60%)
Sep 27, 2005	36.87	37.40	36.79	37.28	12,354,954	+0.33(+0.90%)
Sep 26, 2005	37.21	37.30	36.83	36.95	11,713,077	-0.10(-0.26%)
Sep 23, 2005	37.05	37.18	36.63	37.05	12,037,308	+0.03(+0.09%)
Sep 22, 2005	36.51	37.15	36.47	37.01	13,425,975	+0.52(+1.41%)
Sep 21, 2005	36.40	36.64	35.58	36.50	15,177,622	-0.09(-0.25%)
Sep 20, 2005	36.59	36.89	36.50	36.59	14,653,675	+0.31(+0.86%)
Sep 19, 2005	36.28	36.50	36.08	36.28	12,280,520	-0.25(-0.70%)
Sep 16, 2005	36.39	36.86	36.32	36.53	20,882,230	+0.29(+0.81%)
Sep 15, 2005	36.07	36.38	35.97	36.24	8,765,127	+0.31(+0.87%)
Sep 14, 2005	36.20	36.26	35.89	35.92	15,374,888	-0.34(-0.94%)
Sep 13, 2005	36.76	36.77	36.23	36.26	17,768,106	-0.67(-1.80%)
Sep 12, 2005	37.01	37.16	36.92	36.93	9,803,679	-0.22(-0.60%)
Sep 09, 2005	36.66	37.35	36.62	37.15	12,066,714	+0.49(+1.34%)
Sep 08, 2005	36.92	36.92	36.43	36.66	11,505,550	-0.07(-0.20%)
Sep 07, 2005	36.89	36.89	36.69	36.73	14,111,809	-0.20(-0.55%)
Sep 06, 2005	36.76	37.05	36.60	36.94	12,454,965	+0.38(+1.04%)
Sep 02, 2005	36.40	36.80	36.37	36.56	9,926,204	+0.15(+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.