Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.86	36.94	36.54	36.58	1,197,042	-0.27(-0.73%)
Nov 29, 2005	36.88	36.99	36.71	36.85	789,603	+0.03(+0.09%)
Nov 28, 2005	36.91	36.94	36.57	36.82	557,348	+0.04(+0.10%)
Nov 25, 2005	37.04	37.04	36.72	36.78	492,011	-0.25(-0.68%)
Nov 23, 2005	36.89	37.08	36.84	37.03	373,579	+0.18(+0.49%)
Nov 22, 2005	36.60	36.87	36.53	36.85	571,655	-0.01(-0.03%)
Nov 21, 2005	36.86	36.95	36.72	36.86	519,672	+0.13(+0.34%)
Nov 18, 2005	37.03	37.06	36.60	36.74	951,593	-0.43(-1.17%)
Nov 17, 2005	36.91	37.23	36.84	37.17	964,151	+0.36(+0.99%)
Nov 16, 2005	36.58	36.85	36.57	36.81	833,637	-0.08(-0.22%)
Nov 15, 2005	36.34	37.04	36.30	36.89	1,674,269	-1.01(-2.67%)
Nov 14, 2005	37.84	37.93	37.76	37.90	342,738	+0.06(+0.15%)
Nov 11, 2005	37.71	37.93	37.69	37.84	451,792	+0.08(+0.22%)
Nov 10, 2005	37.65	37.78	37.52	37.76	685,636	+0.14(+0.38%)
Nov 09, 2005	37.50	37.66	37.40	37.62	322,549	+0.26(+0.69%)
Nov 08, 2005	37.40	37.42	37.30	37.36	461,966	-0.03(-0.08%)
Nov 07, 2005	37.18	37.48	37.18	37.39	389,793	+0.14(+0.39%)
Nov 04, 2005	37.41	37.41	37.07	37.25	857,324	+0.06(+0.17%)
Nov 03, 2005	37.29	37.30	37.06	37.18	799,777	-0.17(-0.45%)
Nov 02, 2005	37.16	37.39	37.10	37.35	1,022,175	+0.33(+0.88%)
Nov 01, 2005	37.13	37.16	36.98	37.03	498,211	-0.36(-0.96%)
Oct 31, 2005	37.50	37.60	37.26	37.38	2,248,627	+0.08(+0.20%)
Oct 28, 2005	37.04	37.34	36.98	37.31	772,116	+0.31(+0.85%)
Oct 27, 2005	37.42	37.44	36.91	36.99	544,789	+0.09(+0.26%)
Oct 26, 2005	37.16	37.25	36.79	36.90	608,854	-0.13(-0.36%)
Oct 25, 2005	36.86	37.20	36.90	37.03	517,605	+0.17(+0.46%)
Oct 24, 2005	36.76	36.89	36.73	36.86	685,477	+0.39(+1.07%)
Oct 21, 2005	36.81	36.89	36.43	36.47	440,505	+0.14(+0.40%)
Oct 20, 2005	36.70	36.74	36.23	36.33	372,625	-0.72(-1.95%)
Oct 19, 2005	36.72	37.09	36.59	37.05	552,261	+0.45(+1.22%)
Oct 18, 2005	36.57	36.84	36.57	36.60	338,287	-0.16(-0.44%)
Oct 17, 2005	36.79	36.98	36.65	36.77	492,011	-0.46(-1.23%)
Oct 14, 2005	36.74	37.29	36.71	37.23	880,374	+1.04(+2.87%)
Oct 13, 2005	36.21	36.30	35.84	36.19	456,402	-0.08(-0.23%)
Oct 12, 2005	36.45	36.57	36.11	36.27	478,022	-0.19(-0.52%)
Oct 11, 2005	36.57	36.69	36.42	36.46	459,740	-0.10(-0.28%)
Oct 10, 2005	36.54	36.74	36.47	36.56	395,675	-0.18(-0.48%)
Oct 07, 2005	36.78	36.81	36.50	36.74	674,667	-0.45(-1.20%)
Oct 06, 2005	37.28	37.30	37.02	37.18	844,765	-0.12(-0.32%)
Oct 05, 2005	37.45	37.64	37.23	37.30	924,091	+0.12(+0.32%)
Oct 04, 2005	37.37	37.40	37.13	37.18	677,211	+0.31(+0.84%)
Oct 03, 2005	36.98	37.04	36.75	36.87	799,777	+0.38(+1.05%)
Sep 30, 2005	36.55	36.69	36.41	36.49	836,976	-0.04(-0.12%)
Sep 29, 2005	36.32	36.63	36.29	36.54	834,273	+0.19(+0.52%)
Sep 28, 2005	36.35	36.52	36.18	36.35	1,077,338	-0.49(-1.33%)
Sep 27, 2005	36.88	36.96	36.80	36.84	682,616	-0.14(-0.37%)
Sep 26, 2005	37.06	37.06	36.87	36.98	755,742	+0.09(+0.26%)
Sep 23, 2005	36.81	36.92	36.68	36.88	705,984	-0.04(-0.10%)
Sep 22, 2005	36.86	36.93	36.76	36.92	1,221,047	-0.29(-0.78%)
Sep 21, 2005	37.55	37.60	37.16	37.21	870,677	-0.18(-0.49%)
Sep 20, 2005	37.39	37.53	37.33	37.39	1,258,087	+0.09(+0.24%)
Sep 19, 2005	37.30	37.42	37.26	37.30	657,976	-0.22(-0.59%)
Sep 16, 2005	37.37	37.64	37.24	37.52	1,428,661	+0.25(+0.66%)
Sep 15, 2005	37.24	37.40	37.18	37.28	1,119,783	-0.29(-0.77%)
Sep 14, 2005	37.50	37.60	37.43	37.57	2,536,204	-0.64(-1.68%)
Sep 13, 2005	38.38	38.38	38.16	38.21	1,356,171	-0.05(-0.13%)
Sep 12, 2005	38.31	38.37	38.21	38.26	805,499	-0.29(-0.75%)
Sep 09, 2005	38.40	38.62	38.40	38.55	506,636	+0.18(+0.46%)
Sep 08, 2005	38.61	38.65	38.28	38.37	945,870	-0.22(-0.57%)
Sep 07, 2005	38.63	38.68	38.50	38.59	1,016,452	-0.09(-0.23%)
Sep 06, 2005	38.62	38.77	38.55	38.68	1,151,577	+0.54(+1.42%)
Sep 02, 2005	38.08	38.28	38.01	38.14	875,605	+0.79(+2.12%)

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.