Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.72	43.10	42.37	42.81	3,368,757	+0.49(+1.15%)
Nov 29, 2005	43.18	43.43	42.23	42.32	3,230,660	-0.68(-1.59%)
Nov 28, 2005	44.01	44.08	42.71	43.00	2,517,829	-0.89(-2.02%)
Nov 25, 2005	44.13	44.33	42.97	43.89	1,535,108	-0.31(-0.70%)
Nov 23, 2005	44.66	45.04	44.02	44.19	2,111,848	-0.48(-1.08%)
Nov 22, 2005	43.77	45.09	43.73	44.68	3,138,261	+0.74(+1.68%)
Nov 21, 2005	42.90	44.26	42.69	43.94	3,063,913	+1.35(+3.16%)
Nov 18, 2005	43.59	43.70	42.44	42.59	3,076,376	-0.59(-1.37%)
Nov 17, 2005	43.25	43.43	42.41	43.18	4,139,033	+0.19(+0.44%)
Nov 16, 2005	41.87	43.11	40.21	42.99	10,316,139	+3.28(+8.26%)
Nov 15, 2005	41.56	41.56	39.68	39.71	5,225,040	-1.84(-4.43%)
Nov 14, 2005	41.81	41.99	40.87	41.56	2,842,442	-0.10(-0.23%)
Nov 11, 2005	41.60	42.23	40.95	41.65	2,547,626	+0.23(+0.56%)
Nov 10, 2005	41.02	41.69	40.07	41.42	3,816,568	+0.20(+0.47%)
Nov 09, 2005	40.80	41.63	39.30	41.23	3,315,753	+0.52(+1.29%)
Nov 08, 2005	41.54	41.55	40.64	40.70	2,318,276	-0.84(-2.02%)
Nov 07, 2005	40.44	41.67	40.61	41.54	3,714,572	+1.11(+2.75%)
Nov 04, 2005	39.58	40.45	39.27	40.43	2,904,185	+1.15(+2.93%)
Nov 03, 2005	40.98	41.88	38.81	39.28	7,987,834	+1.69(+4.49%)
Nov 02, 2005	36.58	37.67	36.30	37.59	4,333,142	+1.01(+2.77%)
Nov 01, 2005	36.93	36.93	35.61	36.58	3,487,801	+0.29(+0.79%)
Oct 31, 2005	35.09	36.63	35.08	36.29	4,405,628	+1.68(+4.86%)
Oct 28, 2005	32.93	34.69	32.92	34.61	2,967,503	+1.82(+5.56%)
Oct 27, 2005	34.00	34.14	32.45	32.79	2,938,852	-1.58(-4.59%)
Oct 26, 2005	34.38	35.22	34.10	34.37	2,351,368	-0.17(-0.51%)
Oct 25, 2005	34.27	34.62	34.03	34.54	2,232,897	+0.23(+0.67%)
Oct 24, 2005	35.04	35.25	34.03	34.31	2,723,255	-0.57(-1.64%)
Oct 21, 2005	35.25	35.27	34.62	34.88	3,170,350	+0.38(+1.11%)
Oct 20, 2005	34.89	35.11	34.41	34.50	6,670,615	+0.78(+2.32%)
Oct 19, 2005	32.39	33.94	31.82	33.72	4,262,088	+0.78(+2.37%)
Oct 18, 2005	33.96	34.19	32.73	32.93	3,956,098	-0.96(-2.82%)
Oct 17, 2005	34.48	34.55	33.51	33.89	2,280,314	-0.70(-2.04%)
Oct 14, 2005	34.02	34.78	33.84	34.60	2,829,406	+0.75(+2.21%)
Oct 13, 2005	33.67	33.98	32.95	33.85	2,528,716	+0.17(+0.52%)
Oct 12, 2005	34.62	34.62	32.84	33.67	4,035,890	-1.46(-4.15%)
Oct 11, 2005	35.08	35.66	34.97	35.13	2,440,472	-0.55(-1.55%)
Oct 10, 2005	36.43	36.51	35.50	35.68	1,822,761	-0.67(-1.84%)
Oct 07, 2005	36.54	36.82	35.83	36.35	3,485,079	+0.27(+0.73%)
Oct 06, 2005	36.55	36.89	35.60	36.09	7,369,980	+2.04(+5.99%)
Oct 05, 2005	34.31	34.34	33.61	34.05	2,459,238	-0.32(-0.93%)
Oct 04, 2005	35.02	35.16	34.25	34.37	1,701,569	-0.64(-1.83%)
Oct 03, 2005	34.95	35.39	34.83	35.01	2,867,082	+0.22(+0.62%)
Sep 30, 2005	33.79	35.45	33.72	34.80	5,654,802	+1.28(+3.81%)
Sep 29, 2005	32.60	33.72	32.44	33.52	3,449,552	+0.76(+2.32%)
Sep 28, 2005	32.22	33.49	32.22	32.76	3,752,391	-0.09(-0.28%)
Sep 27, 2005	33.86	33.86	32.84	32.85	3,288,105	+0.13(+0.41%)
Sep 26, 2005	33.07	33.93	32.42	32.72	4,960,021	+0.25(+0.77%)
Sep 23, 2005	32.63	33.37	31.52	32.47	5,939,447	+0.36(+1.11%)
Sep 22, 2005	30.99	32.49	30.89	32.11	5,639,903	+1.14(+3.70%)
Sep 21, 2005	32.08	32.08	30.83	30.97	8,133,093	-1.12(-3.48%)
Sep 20, 2005	34.02	34.34	31.83	32.08	5,992,594	-1.78(-5.26%)
Sep 19, 2005	34.57	34.58	33.65	33.86	2,896,449	-0.80(-2.30%)
Sep 16, 2005	35.09	35.25	34.46	34.66	3,554,987	-0.24(-0.70%)
Sep 15, 2005	35.57	35.57	34.20	34.90	4,993,112	-0.84(-2.34%)
Sep 14, 2005	36.37	36.40	35.69	35.74	2,713,657	-0.28(-0.78%)
Sep 13, 2005	37.00	37.06	35.89	36.02	2,887,997	-0.80(-2.18%)
Sep 12, 2005	35.95	36.92	35.83	36.82	3,578,194	+0.80(+2.21%)
Sep 09, 2005	37.70	37.70	35.91	36.03	6,895,953	-1.77(-4.69%)
Sep 08, 2005	38.22	38.39	37.75	37.80	1,581,235	-0.72(-1.87%)
Sep 07, 2005	38.24	38.53	37.87	38.52	3,692,654	+0.28(+0.73%)
Sep 06, 2005	37.87	38.39	37.78	38.24	2,197,227	+0.50(+1.31%)
Sep 02, 2005	38.04	38.13	37.17	37.74	1,926,764	+0.38(+1.01%)

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.