Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.87	38.32	37.76	38.32	290,694	+0.41(+1.08%)
Nov 29, 2005	37.80	38.14	37.65	37.91	194,304	+0.15(+0.41%)
Nov 28, 2005	37.97	38.21	37.74	37.75	308,167	-0.30(-0.78%)
Nov 25, 2005	37.95	38.13	37.86	38.05	51,712	+0.03(+0.09%)
Nov 23, 2005	38.15	38.37	37.91	38.02	252,115	-0.14(-0.36%)
Nov 22, 2005	37.53	38.16	37.44	38.15	373,951	+0.43(+1.15%)
Nov 21, 2005	37.22	37.73	37.19	37.72	300,544	+0.28(+0.75%)
Nov 18, 2005	37.10	37.44	36.93	37.44	294,564	+0.34(+0.92%)
Nov 17, 2005	37.19	37.35	36.84	37.10	308,284	-0.04(-0.11%)
Nov 16, 2005	37.14	37.45	37.04	37.14	280,844	+0.05(+0.14%)
Nov 15, 2005	37.39	37.38	36.88	37.09	181,405	-0.29(-0.78%)
Nov 14, 2005	37.24	37.42	36.91	37.38	241,327	+0.11(+0.30%)
Nov 11, 2005	36.68	37.27	36.52	37.27	257,392	+0.60(+1.63%)
Nov 10, 2005	36.67	36.67	35.90	36.67	369,261	+0.00(+0.00%)
Nov 09, 2005	36.68	36.77	36.52	36.67	524,634	+0.00(+0.00%)
Nov 08, 2005	36.92	36.92	36.48	36.67	454,862	-0.25(-0.67%)
Nov 07, 2005	36.92	37.18	36.71	36.92	387,671	+0.01(+0.02%)
Nov 04, 2005	36.71	37.08	36.58	36.91	468,582	+0.26(+0.70%)
Nov 03, 2005	36.50	36.84	36.40	36.65	585,024	+0.24(+0.66%)
Nov 02, 2005	35.35	36.45	35.35	36.41	498,250	+1.02(+2.89%)
Nov 01, 2005	36.71	37.08	34.96	35.39	1,381,943	-1.76(-4.73%)
Oct 31, 2005	36.52	37.38	36.24	37.15	379,462	+0.63(+1.73%)
Oct 28, 2005	35.53	36.66	35.53	36.52	435,045	+0.84(+2.34%)
Oct 27, 2005	36.07	36.29	35.49	35.68	288,584	-0.44(-1.23%)
Oct 26, 2005	36.78	36.97	36.02	36.12	447,827	-0.66(-1.79%)
Oct 25, 2005	36.80	37.51	36.28	36.78	358,121	-0.32(-0.85%)
Oct 24, 2005	36.60	37.24	36.39	37.10	264,076	+0.51(+1.40%)
Oct 21, 2005	36.07	36.63	35.94	36.58	287,880	+0.55(+1.54%)
Oct 20, 2005	36.80	36.93	35.96	36.03	385,208	-0.95(-2.56%)
Oct 19, 2005	36.26	36.99	36.07	36.98	355,423	+0.72(+2.00%)
Oct 18, 2005	36.87	36.87	35.83	36.25	417,221	-0.63(-1.71%)
Oct 17, 2005	37.44	37.93	36.68	36.88	477,377	-0.21(-0.57%)
Oct 14, 2005	36.80	37.10	36.20	37.10	361,404	+0.96(+2.64%)
Oct 13, 2005	35.55	36.42	35.55	36.14	404,205	+0.58(+1.63%)
Oct 12, 2005	36.26	36.63	35.23	35.56	557,702	-0.91(-2.50%)
Oct 11, 2005	36.46	36.93	36.20	36.47	436,569	+0.41(+1.13%)
Oct 10, 2005	36.64	36.71	35.85	36.06	437,625	-0.50(-1.38%)
Oct 07, 2005	36.59	36.73	36.22	36.57	393,651	+0.19(+0.52%)
Oct 06, 2005	36.80	37.23	36.13	36.38	691,382	+0.55(+1.52%)
Oct 05, 2005	36.56	36.76	35.83	35.83	292,102	-0.69(-1.89%)
Oct 04, 2005	36.81	37.34	36.52	36.52	262,786	-0.32(-0.86%)
Oct 03, 2005	36.67	37.34	36.66	36.84	428,478	+0.03(+0.09%)
Sep 30, 2005	36.93	37.10	36.43	36.81	325,170	-0.06(-0.16%)
Sep 29, 2005	36.93	37.04	36.58	36.87	490,745	-0.07(-0.18%)
Sep 28, 2005	37.00	37.39	36.77	36.93	709,909	-0.06(-0.16%)
Sep 27, 2005	36.76	37.18	36.58	36.99	751,890	+0.50(+1.38%)
Sep 26, 2005	35.73	36.66	35.66	36.49	758,925	+1.34(+3.81%)
Sep 23, 2005	35.15	35.39	34.54	35.15	336,310	+0.42(+1.20%)
Sep 22, 2005	34.20	34.85	34.16	34.73	764,554	+0.49(+1.44%)
Sep 21, 2005	34.87	35.11	34.20	34.24	331,502	-0.64(-1.83%)
Sep 20, 2005	35.18	35.30	34.78	34.88	275,567	-0.12(-0.34%)
Sep 19, 2005	35.41	35.61	34.76	35.00	312,740	-0.57(-1.61%)
Sep 16, 2005	35.39	35.63	35.22	35.57	339,124	+0.29(+0.82%)
Sep 15, 2005	35.13	35.28	34.79	35.28	319,893	+0.35(+1.00%)
Sep 14, 2005	35.22	35.37	34.89	34.93	250,121	-0.19(-0.53%)
Sep 13, 2005	35.12	35.38	34.90	35.12	311,098	+0.01(+0.02%)
Sep 12, 2005	35.22	35.51	34.99	35.11	454,393	-0.26(-0.72%)
Sep 09, 2005	35.13	35.37	34.79	35.37	305,000	+0.40(+1.15%)
Sep 08, 2005	35.17	35.21	34.96	34.96	299,489	-0.20(-0.58%)
Sep 07, 2005	35.02	35.23	34.45	35.17	827,055	+0.29(+0.83%)
Sep 06, 2005	34.85	35.02	34.66	34.88	1,181,541	+0.09(+0.25%)
Sep 02, 2005	34.96	35.09	34.66	34.79	254,108	-0.16(-0.46%)

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.