Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.39	36.63	35.64	35.73	4,456,203	-0.57(-1.58%)
Nov 29, 2005	36.08	36.57	35.91	36.30	3,856,401	+0.36(+1.00%)
Nov 28, 2005	36.12	36.28	35.77	35.94	3,311,795	-0.24(-0.65%)
Nov 25, 2005	36.31	36.45	35.90	36.18	1,838,121	+0.01(+0.04%)
Nov 23, 2005	35.33	36.32	35.10	36.17	4,043,699	+0.94(+2.66%)
Nov 22, 2005	35.37	35.39	35.00	35.23	5,407,845	-0.11(-0.30%)
Nov 21, 2005	35.56	35.74	35.27	35.34	2,982,438	-0.29(-0.82%)
Nov 18, 2005	35.67	35.99	35.40	35.63	3,665,574	-0.01(-0.02%)
Nov 17, 2005	35.24	35.65	35.13	35.64	3,392,251	+0.44(+1.26%)
Nov 16, 2005	35.24	35.37	34.96	35.19	3,200,188	-0.04(-0.10%)
Nov 15, 2005	35.36	35.42	34.74	35.23	4,590,176	-0.39(-1.10%)
Nov 14, 2005	35.81	35.94	35.43	35.62	3,401,944	-0.24(-0.68%)
Nov 11, 2005	35.49	35.98	35.49	35.87	2,908,140	+0.06(+0.16%)
Nov 10, 2005	34.82	35.87	34.73	35.81	5,479,414	+1.01(+2.90%)
Nov 09, 2005	34.94	35.19	34.76	34.80	3,308,212	-0.21(-0.59%)
Nov 08, 2005	35.48	35.48	34.91	35.01	3,136,759	-0.48(-1.35%)
Nov 07, 2005	35.09	35.72	34.89	35.49	4,512,134	+0.35(+1.00%)
Nov 04, 2005	34.85	35.16	34.69	35.14	1,979,902	+0.32(+0.92%)
Nov 03, 2005	35.05	35.77	34.68	34.81	5,661,369	+0.11(+0.33%)
Nov 02, 2005	34.46	34.97	34.41	34.70	3,834,285	+0.27(+0.79%)
Nov 01, 2005	34.55	34.76	34.23	34.43	2,781,838	-0.17(-0.50%)
Oct 31, 2005	33.94	34.77	33.94	34.60	4,742,110	+0.74(+2.18%)
Oct 28, 2005	33.52	33.87	33.28	33.86	3,299,419	+0.71(+2.14%)
Oct 27, 2005	33.76	34.05	33.10	33.15	4,430,837	-0.54(-1.59%)
Oct 26, 2005	34.03	34.51	33.69	33.69	6,100,088	-0.59(-1.71%)
Oct 25, 2005	34.34	34.49	34.01	34.28	4,497,393	-0.20(-0.58%)
Oct 24, 2005	34.10	34.51	33.96	34.48	3,266,623	+0.31(+0.92%)
Oct 21, 2005	34.47	34.47	33.93	34.16	6,406,717	+0.09(+0.25%)
Oct 20, 2005	34.20	34.50	33.91	34.08	7,468,880	-0.09(-0.27%)
Oct 19, 2005	33.30	34.17	32.98	34.17	7,040,243	+1.04(+3.15%)
Oct 18, 2005	33.23	33.44	33.00	33.13	3,411,235	-0.21(-0.64%)
Oct 17, 2005	33.08	33.35	32.93	33.34	3,439,265	+0.11(+0.32%)
Oct 14, 2005	32.56	33.33	32.43	33.23	6,344,527	+0.78(+2.40%)
Oct 13, 2005	32.22	32.57	32.22	32.45	5,249,393	+0.09(+0.27%)
Oct 12, 2005	32.55	32.86	32.27	32.37	6,644,322	-0.19(-0.59%)
Oct 11, 2005	32.50	32.85	32.41	32.56	3,975,666	-0.09(-0.26%)
Oct 10, 2005	32.55	32.98	32.36	32.65	6,663,270	+0.00(+0.00%)
Oct 07, 2005	32.26	32.65	32.13	32.65	4,950,315	+0.52(+1.60%)
Oct 06, 2005	31.42	32.48	31.30	32.13	12,105,530	+1.44(+4.68%)
Oct 05, 2005	30.63	30.92	30.29	30.69	4,826,421	-0.04(-0.14%)
Oct 04, 2005	30.62	31.30	30.58	30.74	3,918,828	+0.09(+0.30%)
Oct 03, 2005	30.79	31.08	30.62	30.64	3,185,715	-0.18(-0.58%)
Sep 30, 2005	30.61	30.87	30.40	30.82	3,861,494	+0.34(+1.13%)
Sep 29, 2005	30.30	30.63	30.05	30.48	3,604,731	+0.14(+0.45%)
Sep 28, 2005	30.99	31.02	30.31	30.34	5,468,157	-0.52(-1.67%)
Sep 27, 2005	30.45	30.99	30.42	30.86	3,217,205	+0.26(+0.87%)
Sep 26, 2005	30.87	31.11	30.29	30.59	3,337,315	-0.04(-0.12%)
Sep 23, 2005	30.63	31.07	30.47	30.63	3,335,674	-0.16(-0.53%)
Sep 22, 2005	30.79	30.88	29.44	30.79	6,182,618	+1.12(+3.79%)
Sep 21, 2005	29.57	30.06	28.98	29.67	5,313,482	+0.09(+0.29%)
Sep 20, 2005	30.36	30.38	29.47	29.59	4,816,982	-0.64(-2.11%)
Sep 19, 2005	30.73	30.94	30.08	30.22	4,174,748	-0.67(-2.18%)
Sep 16, 2005	30.69	30.96	30.60	30.89	6,939,639	+0.18(+0.58%)
Sep 15, 2005	31.04	31.09	30.69	30.72	3,591,570	-0.16(-0.51%)
Sep 14, 2005	31.23	31.42	30.82	30.87	2,864,755	-0.26(-0.85%)
Sep 13, 2005	31.30	31.47	30.99	31.14	3,665,536	-0.28(-0.89%)
Sep 12, 2005	30.82	31.47	30.73	31.42	2,915,764	+0.63(+2.04%)
Sep 09, 2005	30.84	31.01	30.69	30.79	1,940,855	+0.00(+0.00%)
Sep 08, 2005	30.83	30.96	30.64	30.79	2,777,293	-0.19(-0.62%)
Sep 07, 2005	30.88	31.12	30.79	30.98	3,365,682	+0.08(+0.25%)
Sep 06, 2005	30.88	31.14	30.65	30.90	5,548,009	+0.03(+0.09%)
Sep 02, 2005	30.94	31.12	30.69	30.87	2,677,503	-0.01(-0.05%)

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.