Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.68	38.77	38.20	38.22	12,427,683	-0.15(-0.40%)
Nov 29, 2005	38.87	38.88	38.35	38.38	13,920,156	-0.25(-0.64%)
Nov 28, 2005	38.84	38.96	38.50	38.62	20,515,436	+0.15(+0.40%)
Nov 25, 2005	38.44	38.59	38.35	38.47	8,229,923	+0.30(+0.78%)
Nov 23, 2005	38.04	38.28	37.94	38.17	12,410,720	+0.04(+0.10%)
Nov 22, 2005	38.20	38.25	37.85	38.13	17,166,502	-0.24(-0.61%)
Nov 21, 2005	38.72	38.72	38.19	38.37	17,721,292	-0.35(-0.90%)
Nov 18, 2005	39.21	39.47	38.59	38.72	18,895,656	-0.49(-1.25%)
Nov 17, 2005	39.38	39.40	39.04	39.21	17,119,164	+0.06(+0.14%)
Nov 16, 2005	39.48	39.48	38.78	39.15	24,506,402	+0.26(+0.67%)
Nov 15, 2005	38.61	39.30	38.28	38.89	60,727,692	+1.44(+3.83%)
Nov 14, 2005	37.80	37.83	37.40	37.45	14,381,727	-0.25(-0.67%)
Nov 11, 2005	37.91	38.00	37.71	37.71	9,535,635	-0.30(-0.80%)
Nov 10, 2005	37.77	38.13	37.50	38.01	9,900,433	+0.24(+0.64%)
Nov 09, 2005	37.71	38.00	37.50	37.77	11,406,637	+0.15(+0.41%)
Nov 08, 2005	37.73	37.88	37.53	37.62	11,945,271	-0.41(-1.07%)
Nov 07, 2005	37.45	38.12	37.26	38.02	15,773,872	+0.34(+0.90%)
Nov 04, 2005	37.88	37.96	37.14	37.68	24,618,846	-0.20(-0.52%)
Nov 03, 2005	37.94	38.10	37.73	37.88	27,423,168	-0.06(-0.16%)
Nov 02, 2005	38.29	38.81	37.79	37.94	25,408,864	-0.37(-0.97%)
Nov 01, 2005	38.67	38.83	38.25	38.31	15,988,098	-0.45(-1.15%)
Oct 31, 2005	38.94	39.00	38.72	38.76	16,027,518	-0.20(-0.52%)
Oct 28, 2005	38.41	38.99	38.21	38.96	14,939,425	+0.93(+2.46%)
Oct 27, 2005	38.69	38.70	37.79	38.03	22,777,248	-0.85(-2.18%)
Oct 26, 2005	39.12	39.35	38.74	38.88	14,759,288	-0.48(-1.21%)
Oct 25, 2005	39.47	39.58	39.16	39.35	11,479,823	-0.32(-0.81%)
Oct 24, 2005	39.74	39.92	39.27	39.68	14,130,504	+0.02(+0.05%)
Oct 21, 2005	39.80	39.92	39.54	39.66	22,437,006	-0.06(-0.16%)
Oct 20, 2005	39.86	39.98	39.55	39.72	13,928,718	-0.09(-0.23%)
Oct 19, 2005	39.06	39.83	38.80	39.81	22,187,400	+0.84(+2.14%)
Oct 18, 2005	39.37	39.61	38.78	38.98	31,965,856	-0.02(-0.05%)
Oct 17, 2005	39.40	39.40	38.79	39.00	14,986,115	-0.43(-1.10%)
Oct 14, 2005	39.76	39.64	39.26	39.43	21,517,580	-0.20(-0.50%)
Oct 13, 2005	38.25	39.99	38.23	39.63	31,953,092	+1.37(+3.59%)
Oct 12, 2005	38.02	38.44	37.85	38.25	12,999,760	+0.32(+0.83%)
Oct 11, 2005	38.05	38.18	37.81	37.94	12,612,344	-0.11(-0.29%)
Oct 10, 2005	37.93	38.48	37.47	38.05	12,395,695	+0.08(+0.21%)
Oct 07, 2005	38.25	38.25	37.83	37.97	18,878,046	-0.14(-0.37%)
Oct 06, 2005	38.73	38.74	37.87	38.11	20,508,488	-0.42(-1.09%)
Oct 05, 2005	39.03	39.11	38.53	38.53	8,485,993	-0.50(-1.27%)
Oct 04, 2005	39.01	39.17	38.65	39.03	9,902,048	+0.29(+0.75%)
Oct 03, 2005	39.17	39.15	38.69	38.74	11,028,915	-0.43(-1.11%)
Sep 30, 2005	39.55	39.58	39.00	39.17	9,122,369	-0.29(-0.74%)
Sep 29, 2005	38.96	39.52	38.93	39.46	10,154,402	+0.33(+0.85%)
Sep 28, 2005	39.16	39.37	39.06	39.13	9,003,947	-0.15(-0.38%)
Sep 27, 2005	39.55	39.58	39.08	39.27	10,087,678	-0.26(-0.66%)
Sep 26, 2005	39.76	39.89	39.47	39.53	9,664,235	-0.07(-0.19%)
Sep 23, 2005	39.61	40.18	39.55	39.61	12,624,946	-0.43(-1.07%)
Sep 22, 2005	39.90	40.44	39.87	40.04	11,695,180	-0.01(-0.03%)
Sep 21, 2005	39.58	40.43	39.56	40.05	11,589,198	+0.19(+0.47%)
Sep 20, 2005	40.07	40.11	39.80	39.86	8,564,187	-0.15(-0.39%)
Sep 19, 2005	40.34	40.36	39.92	40.02	11,660,445	-0.33(-0.81%)
Sep 16, 2005	39.97	40.37	39.83	40.34	20,994,940	+0.50(+1.26%)
Sep 15, 2005	39.85	39.92	39.71	39.84	6,423,867	+0.04(+0.11%)
Sep 14, 2005	39.91	40.05	39.65	39.80	11,722,160	+0.15(+0.39%)
Sep 13, 2005	39.93	40.05	39.61	39.65	10,776,077	-0.39(-0.97%)
Sep 12, 2005	40.07	40.20	39.94	40.04	9,569,885	-0.03(-0.08%)
Sep 09, 2005	39.83	40.22	39.68	40.07	8,278,714	+0.39(+0.98%)
Sep 08, 2005	40.23	40.23	39.58	39.68	10,444,721	-0.43(-1.08%)
Sep 07, 2005	39.61	40.17	39.58	40.11	12,629,631	+0.63(+1.58%)
Sep 06, 2005	39.15	39.63	39.13	39.48	11,912,798	+0.55(+1.41%)
Sep 02, 2005	39.21	39.35	38.90	38.93	6,662,165	-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.