Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.29	40.49	39.61	39.75	6,850,508	-0.55(-1.36%)
Nov 29, 2005	40.19	40.75	40.00	40.29	6,323,860	+0.10(+0.25%)
Nov 28, 2005	41.13	41.13	40.16	40.19	7,947,080	-0.79(-1.92%)
Nov 25, 2005	40.75	41.03	40.51	40.98	3,014,127	+0.30(+0.73%)
Nov 23, 2005	40.13	41.07	39.97	40.68	8,072,821	+0.64(+1.59%)
Nov 22, 2005	39.54	40.19	39.39	40.05	5,869,669	+0.30(+0.77%)
Nov 21, 2005	39.37	39.83	39.22	39.74	5,700,228	+0.37(+0.94%)
Nov 18, 2005	39.02	39.41	38.91	39.37	6,826,967	+0.35(+0.89%)
Nov 17, 2005	38.63	39.29	38.58	39.02	6,046,440	+0.45(+1.16%)
Nov 16, 2005	39.14	39.28	38.40	38.58	6,815,549	-0.56(-1.43%)
Nov 15, 2005	39.48	39.46	38.83	39.14	7,740,001	-0.31(-0.79%)
Nov 14, 2005	39.09	39.55	38.91	39.45	8,932,853	+0.23(+0.60%)
Nov 11, 2005	38.63	39.46	38.88	39.22	12,993,369	+0.59(+1.52%)
Nov 10, 2005	37.73	38.75	37.61	38.63	9,665,170	+0.97(+2.58%)
Nov 09, 2005	37.27	37.71	37.14	37.65	8,191,233	+0.38(+1.03%)
Nov 08, 2005	37.22	37.59	37.17	37.27	5,882,779	-0.13(-0.34%)
Nov 07, 2005	37.18	37.54	37.07	37.40	6,502,605	+0.22(+0.59%)
Nov 04, 2005	37.16	37.27	36.82	37.18	8,848,415	-0.22(-0.59%)
Nov 03, 2005	37.76	37.94	37.28	37.40	8,245,645	-0.33(-0.86%)
Nov 02, 2005	37.55	38.04	37.38	37.73	7,814,008	+0.11(+0.28%)
Nov 01, 2005	38.38	38.41	37.56	37.62	9,981,074	-0.98(-2.54%)
Oct 31, 2005	38.40	39.07	38.36	38.60	10,988,274	+0.34(+0.89%)
Oct 28, 2005	37.61	38.31	37.38	38.26	6,880,111	+0.65(+1.72%)
Oct 27, 2005	37.68	38.28	37.61	37.61	6,139,900	-0.21(-0.56%)
Oct 26, 2005	37.63	38.23	37.47	37.82	6,299,332	+0.03(+0.08%)
Oct 25, 2005	37.65	38.12	37.44	37.80	5,945,227	-0.09(-0.22%)
Oct 24, 2005	36.89	37.95	36.89	37.88	6,311,455	+0.92(+2.50%)
Oct 21, 2005	37.24	37.36	36.73	36.96	6,713,490	-0.03(-0.08%)
Oct 20, 2005	37.51	37.73	36.82	36.99	6,106,632	-0.70(-1.86%)
Oct 19, 2005	36.98	37.69	36.30	37.69	9,327,980	+0.53(+1.43%)
Oct 18, 2005	37.24	37.64	37.07	37.16	5,595,350	-0.12(-0.32%)
Oct 17, 2005	37.03	37.63	37.03	37.28	4,409,970	+0.25(+0.67%)
Oct 14, 2005	36.89	37.21	36.71	37.03	5,517,960	+0.35(+0.97%)
Oct 13, 2005	36.82	37.29	35.99	36.68	9,200,688	-0.18(-0.48%)
Oct 12, 2005	37.60	37.86	36.75	36.85	8,870,123	-0.77(-2.06%)
Oct 11, 2005	37.95	38.20	37.27	37.63	6,796,941	-0.33(-0.86%)
Oct 10, 2005	37.99	38.24	37.75	37.95	6,837,398	+0.04(+0.09%)
Oct 07, 2005	37.92	38.24	37.79	37.92	4,616,202	+0.21(+0.56%)
Oct 06, 2005	37.68	38.26	37.32	37.70	8,755,236	+0.11(+0.30%)
Oct 05, 2005	37.63	37.97	37.36	37.59	5,028,245	-0.17(-0.45%)
Oct 04, 2005	38.20	38.31	37.63	37.76	5,765,213	-0.45(-1.17%)
Oct 03, 2005	38.26	38.29	37.85	38.21	6,401,532	-0.06(-0.15%)
Sep 30, 2005	38.02	38.31	37.87	38.26	6,544,331	+0.06(+0.17%)
Sep 29, 2005	37.39	38.25	37.31	38.20	10,125,705	+0.81(+2.16%)
Sep 28, 2005	37.09	37.63	37.09	37.39	6,747,462	+0.24(+0.65%)
Sep 27, 2005	36.79	37.45	36.76	37.15	7,400,838	+0.33(+0.89%)
Sep 26, 2005	37.02	37.29	36.79	36.82	5,965,949	-0.02(-0.06%)
Sep 23, 2005	36.85	37.21	36.60	36.85	6,881,098	-0.18(-0.50%)
Sep 22, 2005	36.74	37.30	36.56	37.03	7,018,539	+0.32(+0.87%)
Sep 21, 2005	36.89	37.46	36.60	36.71	12,247,943	-0.46(-1.24%)
Sep 20, 2005	37.24	37.66	37.03	37.17	10,498,559	+0.11(+0.29%)
Sep 19, 2005	36.93	37.27	36.53	37.07	7,248,736	+0.18(+0.48%)
Sep 16, 2005	36.89	37.02	36.76	36.89	11,075,390	+0.00(+0.00%)
Sep 15, 2005	37.26	37.26	36.72	36.89	3,763,360	-0.33(-0.90%)
Sep 14, 2005	37.51	37.75	37.16	37.22	5,908,153	-0.09(-0.23%)
Sep 13, 2005	37.24	37.52	37.17	37.31	4,725,169	-0.26(-0.68%)
Sep 12, 2005	37.46	37.68	37.34	37.56	6,111,566	+0.30(+0.82%)
Sep 09, 2005	37.15	37.35	36.95	37.26	4,446,339	+0.21(+0.57%)
Sep 08, 2005	37.02	37.31	36.82	37.04	4,408,983	+0.12(+0.33%)
Sep 07, 2005	37.02	37.06	36.75	36.92	4,385,301	+0.09(+0.23%)
Sep 06, 2005	36.24	36.92	36.23	36.84	7,562,103	+0.78(+2.16%)
Sep 02, 2005	36.06	36.55	35.99	36.06	4,475,942	-0.40(-1.11%)

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.