Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.67	38.76	38.20	38.22	12,429,645	-0.15(-0.40%)
Nov 29, 2005	38.87	38.87	38.35	38.37	13,922,353	-0.25(-0.64%)
Nov 28, 2005	38.83	38.96	38.49	38.62	20,518,674	+0.15(+0.40%)
Nov 25, 2005	38.43	38.58	38.34	38.46	8,231,222	+0.30(+0.78%)
Nov 23, 2005	38.03	38.27	37.94	38.17	12,412,679	+0.04(+0.10%)
Nov 22, 2005	38.20	38.25	37.84	38.13	17,169,210	-0.24(-0.61%)
Nov 21, 2005	38.71	38.71	38.18	38.36	17,724,088	-0.35(-0.90%)
Nov 18, 2005	39.20	39.47	38.58	38.71	18,898,638	-0.49(-1.25%)
Nov 17, 2005	39.37	39.40	39.03	39.20	17,121,868	+0.06(+0.14%)
Nov 16, 2005	39.47	39.47	38.77	39.14	24,510,270	+0.26(+0.67%)
Nov 15, 2005	38.60	39.30	38.28	38.88	60,737,280	+1.44(+3.83%)
Nov 14, 2005	37.79	37.83	37.40	37.45	14,383,997	-0.25(-0.67%)
Nov 11, 2005	37.91	37.99	37.70	37.70	9,537,140	-0.30(-0.80%)
Nov 10, 2005	37.76	38.12	37.50	38.01	9,901,995	+0.24(+0.64%)
Nov 09, 2005	37.70	38.00	37.50	37.76	11,408,438	+0.15(+0.41%)
Nov 08, 2005	37.72	37.88	37.53	37.61	11,947,157	-0.41(-1.07%)
Nov 07, 2005	37.44	38.11	37.26	38.02	15,776,362	+0.34(+0.90%)
Nov 04, 2005	37.88	37.96	37.13	37.68	24,622,732	-0.20(-0.52%)
Nov 03, 2005	37.94	38.09	37.73	37.88	27,427,498	-0.06(-0.16%)
Nov 02, 2005	38.28	38.80	37.78	37.94	25,412,876	-0.37(-0.97%)
Nov 01, 2005	38.67	38.83	38.25	38.31	15,990,621	-0.45(-1.15%)
Oct 31, 2005	38.93	38.99	38.71	38.75	16,030,048	-0.20(-0.52%)
Oct 28, 2005	38.40	38.98	38.20	38.96	14,941,783	+0.93(+2.46%)
Oct 27, 2005	38.68	38.69	37.78	38.02	22,780,842	-0.85(-2.18%)
Oct 26, 2005	39.11	39.35	38.73	38.87	14,761,618	-0.48(-1.21%)
Oct 25, 2005	39.47	39.58	39.15	39.35	11,481,635	-0.32(-0.81%)
Oct 24, 2005	39.73	39.92	39.27	39.67	14,132,735	+0.02(+0.05%)
Oct 21, 2005	39.79	39.91	39.53	39.65	22,440,548	-0.06(-0.16%)
Oct 20, 2005	39.86	39.97	39.55	39.71	13,930,917	-0.09(-0.23%)
Oct 19, 2005	39.05	39.82	38.80	39.81	22,190,902	+0.84(+2.14%)
Oct 18, 2005	39.37	39.61	38.78	38.97	31,970,902	-0.02(-0.05%)
Oct 17, 2005	39.39	39.39	38.78	38.99	14,988,481	-0.43(-1.10%)
Oct 14, 2005	39.76	39.63	39.26	39.42	21,520,976	-0.20(-0.50%)
Oct 13, 2005	38.25	39.98	38.23	39.62	31,958,136	+1.37(+3.59%)
Oct 12, 2005	38.02	38.43	37.84	38.25	13,001,812	+0.32(+0.83%)
Oct 11, 2005	38.04	38.17	37.80	37.93	12,614,335	-0.11(-0.29%)
Oct 10, 2005	37.92	38.48	37.46	38.04	12,397,652	+0.08(+0.21%)
Oct 07, 2005	38.25	38.25	37.83	37.96	18,881,026	-0.14(-0.37%)
Oct 06, 2005	38.72	38.74	37.86	38.10	20,511,726	-0.42(-1.09%)
Oct 05, 2005	39.02	39.11	38.52	38.52	8,487,332	-0.50(-1.27%)
Oct 04, 2005	39.00	39.16	38.65	39.02	9,903,611	+0.29(+0.75%)
Oct 03, 2005	39.16	39.14	38.69	38.73	11,030,656	-0.43(-1.11%)
Sep 30, 2005	39.55	39.57	38.99	39.16	9,123,809	-0.29(-0.74%)
Sep 29, 2005	38.96	39.52	38.93	39.45	10,156,005	+0.33(+0.85%)
Sep 28, 2005	39.16	39.37	39.05	39.12	9,005,369	-0.15(-0.38%)
Sep 27, 2005	39.55	39.58	39.07	39.27	10,089,271	-0.26(-0.66%)
Sep 26, 2005	39.75	39.89	39.46	39.53	9,665,760	-0.07(-0.19%)
Sep 23, 2005	39.60	40.17	39.54	39.60	12,626,939	-0.43(-1.07%)
Sep 22, 2005	39.89	40.43	39.86	40.03	11,697,026	-0.01(-0.03%)
Sep 21, 2005	39.58	40.42	39.55	40.04	11,591,027	+0.19(+0.47%)
Sep 20, 2005	40.06	40.10	39.79	39.86	8,565,539	-0.15(-0.39%)
Sep 19, 2005	40.34	40.35	39.92	40.01	11,662,285	-0.33(-0.81%)
Sep 16, 2005	39.97	40.36	39.82	40.34	20,998,254	+0.50(+1.26%)
Sep 15, 2005	39.84	39.91	39.71	39.84	6,424,881	+0.04(+0.11%)
Sep 14, 2005	39.90	40.05	39.64	39.79	11,724,010	+0.15(+0.39%)
Sep 13, 2005	39.92	40.04	39.61	39.64	10,777,778	-0.39(-0.97%)
Sep 12, 2005	40.06	40.20	39.94	40.03	9,571,396	-0.03(-0.08%)
Sep 09, 2005	39.82	40.21	39.67	40.06	8,280,020	+0.39(+0.98%)
Sep 08, 2005	40.23	40.23	39.58	39.67	10,446,370	-0.43(-1.08%)
Sep 07, 2005	39.61	40.16	39.57	40.10	12,631,625	+0.62(+1.58%)
Sep 06, 2005	39.14	39.62	39.12	39.48	11,914,679	+0.55(+1.41%)
Sep 02, 2005	39.21	39.35	38.90	38.93	6,663,216	-0.14(-0.36%)

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.