Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.52	32.76	32.17	32.31	736,660	-0.30(-0.91%)
Nov 29, 2005	32.67	32.70	32.34	32.60	344,120	+0.29(+0.89%)
Nov 28, 2005	32.74	32.87	32.23	32.32	447,057	-0.20(-0.62%)
Nov 25, 2005	32.54	32.72	32.24	32.52	225,426	+0.03(+0.11%)
Nov 23, 2005	31.52	32.49	31.34	32.48	759,203	+1.07(+3.40%)
Nov 22, 2005	31.38	31.47	31.08	31.41	397,831	+0.03(+0.08%)
Nov 21, 2005	31.08	31.52	31.04	31.39	572,191	+0.20(+0.64%)
Nov 18, 2005	31.34	31.51	30.98	31.19	703,421	-0.23(-0.75%)
Nov 17, 2005	31.17	31.47	31.08	31.42	474,890	+0.31(+1.01%)
Nov 16, 2005	31.26	31.34	30.87	31.11	336,759	-0.16(-0.50%)
Nov 15, 2005	31.09	31.46	30.76	31.27	394,840	+0.17(+0.53%)
Nov 14, 2005	31.52	31.61	30.94	31.10	297,079	-0.37(-1.19%)
Nov 11, 2005	31.44	31.65	31.35	31.47	276,262	+0.11(+0.36%)
Nov 10, 2005	31.02	31.48	30.79	31.36	510,544	+0.34(+1.09%)
Nov 09, 2005	30.60	31.13	30.57	31.02	496,512	+0.28(+0.90%)
Nov 08, 2005	30.87	30.93	30.60	30.74	541,137	-0.30(-0.98%)
Nov 07, 2005	31.13	31.27	30.90	31.05	437,280	-0.16(-0.50%)
Nov 04, 2005	31.35	31.63	30.89	31.21	391,045	+0.01(+0.03%)
Nov 03, 2005	31.45	32.07	31.11	31.20	510,774	-0.26(-0.83%)
Nov 02, 2005	31.76	31.76	30.98	31.46	369,653	-0.30(-0.96%)
Nov 01, 2005	32.49	32.49	31.49	31.76	558,159	-0.30(-0.92%)
Oct 31, 2005	31.89	32.27	31.59	32.06	544,358	+0.31(+0.99%)
Oct 28, 2005	31.38	31.86	31.37	31.74	400,361	+0.40(+1.28%)
Oct 27, 2005	31.87	32.08	30.91	31.34	791,407	-0.36(-1.12%)
Oct 26, 2005	32.15	32.21	31.55	31.70	660,636	-0.44(-1.38%)
Oct 25, 2005	32.13	32.24	31.87	32.14	543,323	+0.02(+0.05%)
Oct 24, 2005	32.00	32.89	31.87	32.13	451,427	+0.21(+0.65%)
Oct 21, 2005	31.71	32.07	31.61	31.92	440,616	+0.27(+0.85%)
Oct 20, 2005	31.82	32.21	31.53	31.65	507,324	-0.77(-2.39%)
Oct 19, 2005	32.15	32.47	31.66	32.42	476,960	+0.28(+0.87%)
Oct 18, 2005	32.48	32.51	32.03	32.14	296,964	-0.25(-0.78%)
Oct 17, 2005	32.60	32.61	31.94	32.40	340,094	-0.22(-0.67%)
Oct 14, 2005	32.01	32.67	31.83	32.61	387,595	+0.91(+2.88%)
Oct 13, 2005	31.62	31.78	30.75	31.70	712,852	-0.56(-1.72%)
Oct 12, 2005	33.36	33.36	31.95	32.26	934,943	-0.80(-2.42%)
Oct 11, 2005	33.47	33.68	32.81	33.06	584,497	-0.50(-1.50%)
Oct 10, 2005	34.26	34.28	33.50	33.56	1,977,540	-0.72(-2.11%)
Oct 07, 2005	34.77	34.82	34.13	34.28	433,255	-0.39(-1.13%)
Oct 06, 2005	34.05	34.67	33.54	34.67	1,079,975	+0.44(+1.30%)
Oct 05, 2005	34.89	34.99	34.23	34.23	328,248	-0.83(-2.36%)
Oct 04, 2005	35.60	35.65	35.06	35.06	421,063	-0.65(-1.83%)
Oct 03, 2005	35.02	35.71	35.02	35.71	508,244	+0.56(+1.58%)
Sep 30, 2005	34.78	35.15	34.75	35.15	633,838	+0.37(+1.07%)
Sep 29, 2005	34.37	34.86	34.06	34.78	2,204,116	+0.23(+0.68%)
Sep 28, 2005	35.17	35.25	34.47	34.54	394,955	-0.53(-1.51%)
Sep 27, 2005	35.08	35.34	34.83	35.07	340,439	-0.26(-0.74%)
Sep 26, 2005	35.55	35.65	35.27	35.34	188,391	-0.10(-0.27%)
Sep 23, 2005	35.43	35.48	35.13	35.43	262,920	-0.17(-0.49%)
Sep 22, 2005	35.07	35.63	34.83	35.60	364,132	+0.42(+1.19%)
Sep 21, 2005	35.39	35.39	35.06	35.19	447,172	-0.09(-0.25%)
Sep 20, 2005	35.21	35.50	35.09	35.27	288,108	+0.12(+0.35%)
Sep 19, 2005	35.61	35.61	35.05	35.15	309,155	-0.43(-1.22%)
Sep 16, 2005	36.13	36.13	35.35	35.59	517,905	-0.55(-1.52%)
Sep 15, 2005	36.27	36.27	36.00	36.13	229,336	+0.05(+0.14%)
Sep 14, 2005	36.20	36.25	36.01	36.08	151,472	+0.05(+0.14%)
Sep 13, 2005	36.10	36.25	35.88	36.03	298,344	-0.10(-0.29%)
Sep 12, 2005	36.41	36.43	36.12	36.13	196,787	-0.28(-0.76%)
Sep 09, 2005	36.27	36.54	36.27	36.41	166,769	+0.11(+0.31%)
Sep 08, 2005	36.37	36.63	36.14	36.30	213,119	-0.27(-0.74%)
Sep 07, 2005	36.80	37.03	36.53	36.57	353,666	-0.22(-0.59%)
Sep 06, 2005	36.36	36.94	36.26	36.79	244,173	+0.64(+1.78%)
Sep 02, 2005	36.13	36.52	36.04	36.14	275,227	-0.11(-0.31%)

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.