Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.60	39.90	39.35	39.60	22,033	-0.60(-1.49%)
Nov 29, 2005	40.20	40.20	40.20	40.20	0	+0.00(+0.00%)
Nov 28, 2005	40.20	40.40	39.90	40.20	33,343	+0.35(+0.88%)
Nov 25, 2005	39.85	40.20	39.65	39.85	234,020	-0.65(-1.60%)
Nov 23, 2005	40.50	40.50	40.20	40.50	189,963	+0.80(+2.02%)
Nov 22, 2005	39.70	39.85	39.40	39.70	57,513	-0.05(-0.13%)
Nov 21, 2005	39.75	40.15	39.70	39.75	20,017	+0.05(+0.13%)
Nov 18, 2005	39.70	39.70	39.25	39.70	20,432	+0.50(+1.28%)
Nov 17, 2005	39.20	39.20	38.75	39.20	23,018	+0.20(+0.51%)
Nov 16, 2005	39.00	39.25	39.00	39.00	19,330	-0.30(-0.76%)
Nov 15, 2005	39.30	39.65	36.25	39.30	25,898	-0.20(-0.51%)
Nov 14, 2005	39.50	40.15	39.50	39.50	15,498	-0.30(-0.75%)
Nov 11, 2005	39.80	39.95	39.80	39.80	8,017	+0.50(+1.27%)
Nov 10, 2005	39.30	39.30	39.00	39.30	22,338	+0.80(+2.08%)
Nov 09, 2005	38.50	38.50	38.15	38.50	10,495	+0.25(+0.65%)
Nov 08, 2005	38.75	38.50	38.10	38.25	50,677	-0.50(-1.29%)
Nov 07, 2005	38.75	38.85	38.50	38.75	27,647	+0.35(+0.91%)
Nov 04, 2005	38.40	39.20	38.30	38.40	42,808	-0.80(-2.04%)
Nov 03, 2005	39.20	39.40	39.00	39.20	35,648	+0.50(+1.29%)
Nov 02, 2005	38.70	38.70	37.75	38.70	49,911	+0.50(+1.31%)
Nov 01, 2005	38.20	38.30	38.00	38.20	23,804	+0.40(+1.06%)
Oct 31, 2005	37.40	38.15	37.55	37.80	29,973	+0.40(+1.07%)
Oct 28, 2005	37.40	37.60	37.25	37.40	32,987	+0.15(+0.40%)
Oct 27, 2005	37.25	37.70	37.25	37.25	20,443	-0.30(-0.80%)
Oct 26, 2005	37.55	37.80	37.30	37.55	10,461	+0.15(+0.40%)
Oct 25, 2005	37.40	37.80	37.25	37.40	25,402	+0.00(+0.00%)
Oct 24, 2005	37.40	37.55	37.15	37.40	29,494	+0.20(+0.54%)
Oct 21, 2005	37.20	37.70	37.05	37.20	103,087	-0.24(-0.64%)
Oct 20, 2005	37.44	37.80	37.25	37.44	26,581	-0.06(-0.16%)
Oct 19, 2005	37.50	37.50	36.95	37.50	24,966	-0.25(-0.66%)
Oct 18, 2005	37.75	37.95	37.65	37.75	402,841	-0.70(-1.82%)
Oct 17, 2005	38.45	38.60	38.30	38.45	20,629	-0.25(-0.65%)
Oct 14, 2005	38.70	38.90	38.15	38.70	32,163	+1.19(+3.17%)
Oct 13, 2005	38.05	37.65	37.20	37.51	35,191	-0.54(-1.42%)
Oct 12, 2005	38.05	38.45	37.95	38.05	24,505	-0.25(-0.65%)
Oct 11, 2005	38.30	38.35	38.10	38.30	9,509	+0.30(+0.79%)
Oct 10, 2005	38.15	38.30	37.95	38.00	10,015	-0.15(-0.39%)
Oct 07, 2005	38.15	38.40	38.10	38.15	16,385	+0.00(+0.00%)
Oct 06, 2005	38.15	38.15	38.15	38.15	0	-0.30(-0.78%)
Oct 05, 2005	38.45	38.45	38.45	38.45	0	+0.15(+0.39%)
Oct 04, 2005	38.30	38.30	38.30	38.30	0	+0.00(+0.00%)
Oct 03, 2005		38.50	38.15	38.30	33,505	+0.35(+0.92%)
Sep 30, 2005		38.40	37.95	37.95	15,500	+0.10(+0.26%)
Sep 29, 2005		37.85	37.57	37.85	22,753	+0.25(+0.66%)
Sep 28, 2005	37.60	37.85	37.59	37.60	20,608	+0.85(+2.31%)
Sep 27, 2005	36.75	36.95	36.55	36.75	80,899	-0.10(-0.27%)
Sep 26, 2005	36.85	37.20	36.80	36.85	16,993	+0.55(+1.52%)
Sep 23, 2005	36.30	36.30	36.00	36.30	17,418	+0.30(+0.83%)
Sep 22, 2005	36.00	36.40	35.95	36.00	24,020	-0.80(-2.17%)
Sep 21, 2005	36.80	36.80	36.80	36.80	0	+0.00(+0.00%)
Sep 20, 2005	36.80	36.95	36.50	36.80	11,757	+0.25(+0.68%)
Sep 19, 2005	36.55	36.65	36.35	36.55	24,362	-0.35(-0.95%)
Sep 16, 2005	36.90	36.95	36.70	36.90	19,287	+0.25(+0.68%)
Sep 15, 2005	36.65	36.70	36.40	36.65	20,814	-0.10(-0.27%)
Sep 14, 2005	36.75	37.20	36.75	36.75	21,053	-0.25(-0.68%)
Sep 13, 2005	37.00	37.10	36.95	37.00	11,845	-0.60(-1.60%)
Sep 12, 2005	37.60	37.75	37.50	37.60	24,074	-0.50(-1.31%)
Sep 09, 2005	38.10	38.30	37.75	38.10	49,308	+0.25(+0.66%)
Sep 08, 2005	37.85	37.90	37.40	37.85	126,153	+0.20(+0.53%)
Sep 07, 2005	37.65	37.90	37.55	37.65	33,514	+0.05(+0.13%)
Sep 06, 2005	37.60	37.75	37.45	37.60	16,944	+0.65(+1.76%)
Sep 02, 2005	36.95	36.95	36.60	36.95	31,557	+0.20(+0.54%)

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.