Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.82	37.25	36.78	36.88	2,023,159	-0.04(-0.09%)
Nov 29, 2005	37.03	37.21	36.83	36.92	1,398,617	+0.19(+0.51%)
Nov 28, 2005	36.22	36.99	36.22	36.73	1,387,250	+0.05(+0.13%)
Nov 25, 2005	36.70	36.74	36.46	36.68	353,227	+0.11(+0.29%)
Nov 23, 2005	36.19	36.88	36.16	36.57	1,012,669	+0.38(+1.06%)
Nov 22, 2005	36.27	36.39	35.97	36.19	1,783,762	-0.23(-0.63%)
Nov 21, 2005	36.18	36.64	36.16	36.42	965,005	+0.04(+0.12%)
Nov 18, 2005	36.84	36.84	36.04	36.38	1,662,426	+0.15(+0.43%)
Nov 17, 2005	35.39	36.39	35.37	36.22	1,587,208	+0.13(+0.37%)
Nov 16, 2005	36.51	36.52	35.98	36.09	1,407,226	-0.31(-0.85%)
Nov 15, 2005	36.67	36.75	36.20	36.40	1,607,726	-0.35(-0.95%)
Nov 14, 2005	37.17	37.17	36.67	36.75	1,895,645	-0.60(-1.59%)
Nov 11, 2005	37.47	37.47	37.24	37.34	1,288,144	+0.06(+0.17%)
Nov 10, 2005	36.91	37.34	36.71	37.28	2,044,217	+0.44(+1.20%)
Nov 09, 2005	36.40	37.18	36.30	36.84	1,725,091	+0.43(+1.19%)
Nov 08, 2005	36.64	36.68	36.30	36.41	1,739,159	+0.01(+0.04%)
Nov 07, 2005	35.94	36.83	35.76	36.39	2,480,461	+0.59(+1.64%)
Nov 04, 2005	35.89	36.01	35.49	35.80	1,896,243	+0.17(+0.47%)
Nov 03, 2005	36.75	36.78	35.31	35.64	4,474,916	-1.03(-2.81%)
Nov 02, 2005	36.77	37.20	36.18	36.67	2,620,887	-0.01(-0.04%)
Nov 01, 2005	36.95	37.03	36.67	36.68	2,504,140	-0.84(-2.24%)
Oct 31, 2005	37.45	37.99	37.30	37.52	2,583,800	+0.28(+0.75%)
Oct 28, 2005	36.78	37.36	36.71	37.24	1,847,830	+0.62(+1.70%)
Oct 27, 2005	36.61	37.10	36.48	36.62	1,282,778	-0.03(-0.10%)
Oct 26, 2005	36.54	37.04	36.47	36.65	921,535	+0.06(+0.17%)
Oct 25, 2005	36.83	36.96	36.27	36.59	1,220,198	-0.31(-0.83%)
Oct 24, 2005	36.54	37.12	36.48	36.90	1,453,484	+0.41(+1.13%)
Oct 21, 2005	36.88	37.21	36.30	36.48	2,320,639	+0.01(+0.04%)
Oct 20, 2005	36.57	37.08	36.07	36.47	2,047,420	-0.20(-0.55%)
Oct 19, 2005	35.78	36.70	34.57	36.67	2,409,294	+1.11(+3.11%)
Oct 18, 2005	35.18	36.15	35.18	35.57	2,405,498	+0.30(+0.85%)
Oct 17, 2005	34.87	35.43	34.73	35.27	1,238,350	+0.30(+0.86%)
Oct 14, 2005	34.60	35.26	34.48	34.96	879,303	+0.61(+1.77%)
Oct 13, 2005	33.88	34.45	33.88	34.36	1,474,897	+0.38(+1.13%)
Oct 12, 2005	34.22	34.75	33.87	33.97	1,644,341	-0.34(-1.00%)
Oct 11, 2005	34.66	34.96	34.30	34.31	1,603,009	-0.39(-1.11%)
Oct 10, 2005	34.68	34.94	34.44	34.70	2,008,428	+0.02(+0.06%)
Oct 07, 2005	35.03	35.03	34.38	34.68	2,688,434	-0.24(-0.70%)
Oct 06, 2005	35.07	35.74	34.67	34.92	2,504,970	-0.18(-0.50%)
Oct 05, 2005	35.43	35.76	35.10	35.10	849,567	-0.37(-1.05%)
Oct 04, 2005	35.80	36.16	35.47	35.47	1,913,195	-0.30(-0.84%)
Oct 03, 2005	35.45	35.90	35.31	35.77	1,716,636	+0.38(+1.09%)
Sep 30, 2005	35.17	35.48	34.87	35.38	1,369,318	+0.24(+0.68%)
Sep 29, 2005	34.16	35.16	33.98	35.15	1,339,681	+0.95(+2.76%)
Sep 28, 2005	34.72	34.78	33.98	34.20	883,880	-0.32(-0.93%)
Sep 27, 2005	34.33	34.69	34.19	34.52	1,458,199	+0.13(+0.37%)
Sep 26, 2005	34.30	34.52	34.20	34.40	1,604,802	+0.20(+0.57%)
Sep 23, 2005	34.20	34.47	33.52	34.20	1,069,055	+0.45(+1.33%)
Sep 22, 2005	33.75	33.81	33.32	33.75	1,100,945	+0.11(+0.31%)
Sep 21, 2005	33.87	33.94	33.44	33.65	1,621,565	-0.50(-1.46%)
Sep 20, 2005	34.47	35.24	33.98	34.15	2,254,455	-0.41(-1.18%)
Sep 19, 2005	34.55	34.71	34.36	34.55	1,164,751	+0.00(+0.00%)
Sep 16, 2005	34.35	34.85	33.97	34.55	4,221,784	+0.58(+1.71%)
Sep 15, 2005	34.03	34.28	33.82	33.97	1,494,416	-0.20(-0.57%)
Sep 14, 2005	34.26	34.34	34.04	34.17	750,716	-0.04(-0.12%)
Sep 13, 2005	34.89	34.89	34.21	34.21	1,155,491	-0.60(-1.73%)
Sep 12, 2005	34.98	35.28	34.66	34.81	1,008,130	-0.13(-0.36%)
Sep 09, 2005	34.82	35.01	34.71	34.94	908,980	+0.06(+0.18%)
Sep 08, 2005	35.06	35.24	34.75	34.87	1,066,443	-0.23(-0.66%)
Sep 07, 2005	35.57	35.57	35.03	35.10	1,159,419	-0.62(-1.72%)
Sep 06, 2005	35.16	35.80	35.10	35.72	1,224,661	+0.59(+1.69%)
Sep 02, 2005	35.35	35.52	35.11	35.13	1,081,083	-0.30(-0.85%)

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.