Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.30	43.03	40.08	42.58	9,491,057	+2.11(+5.22%)
Nov 29, 2005	38.01	41.38	39.27	40.47	10,947,746	+2.46(+6.47%)
Nov 28, 2005	37.14	38.18	37.14	38.01	5,312,801	+1.42(+3.89%)
Nov 25, 2005	36.68	36.99	36.54	36.59	993,705	+0.12(+0.32%)
Nov 23, 2005	36.68	37.98	36.41	36.47	6,502,788	+0.89(+2.51%)
Nov 22, 2005	35.65	35.74	34.85	35.58	4,255,270	-0.80(-2.19%)
Nov 21, 2005	34.61	36.45	34.36	36.38	7,390,527	+1.83(+5.28%)
Nov 18, 2005	35.11	35.49	34.41	34.55	3,951,458	-0.43(-1.23%)
Nov 17, 2005	34.30	35.18	34.09	34.98	3,250,946	+0.68(+1.98%)
Nov 16, 2005	33.89	34.35	33.34	34.30	3,377,479	+0.52(+1.54%)
Nov 15, 2005	33.64	34.31	33.19	33.78	3,681,626	-0.32(-0.94%)
Nov 14, 2005	35.02	35.03	34.00	34.10	2,601,517	-1.07(-3.05%)
Nov 11, 2005	33.39	35.25	33.39	35.18	3,191,369	+1.79(+5.36%)
Nov 10, 2005	33.84	34.00	32.82	33.39	2,850,894	-0.23(-0.69%)
Nov 09, 2005	33.79	34.43	33.50	33.62	2,762,477	-0.16(-0.48%)
Nov 08, 2005	33.95	33.98	33.47	33.78	2,306,200	-0.35(-1.02%)
Nov 07, 2005	34.16	34.27	33.39	34.13	2,699,323	-0.02(-0.05%)
Nov 04, 2005	34.44	34.44	33.37	34.15	3,046,393	-0.27(-0.78%)
Nov 03, 2005	34.90	35.13	34.10	34.42	3,869,749	-0.36(-1.03%)
Nov 02, 2005	33.73	34.82	33.49	34.77	4,543,657	+1.15(+3.41%)
Nov 01, 2005	32.74	33.76	32.70	33.63	3,721,643	+0.95(+2.90%)
Oct 31, 2005	32.48	33.09	32.47	32.68	3,616,907	+0.29(+0.88%)
Oct 28, 2005	31.56	32.74	31.50	32.39	3,090,769	+0.94(+2.99%)
Oct 27, 2005	32.52	32.52	31.28	31.46	2,884,092	-0.91(-2.82%)
Oct 26, 2005	32.12	33.20	31.85	32.37	4,851,270	+0.77(+2.43%)
Oct 25, 2005	32.92	33.32	31.56	31.60	6,769,154	-0.92(-2.83%)
Oct 24, 2005	31.67	32.60	31.47	32.52	5,205,717	+1.38(+4.42%)
Oct 21, 2005	31.13	31.58	30.52	31.14	4,072,066	+0.15(+0.49%)
Oct 20, 2005	32.61	32.78	30.69	30.99	5,835,138	-0.59(-1.87%)
Oct 19, 2005	31.31	31.80	30.05	31.58	6,320,701	+0.05(+0.17%)
Oct 18, 2005	32.21	32.29	31.29	31.53	3,083,280	-0.71(-2.19%)
Oct 17, 2005	31.95	32.43	31.94	32.23	3,056,118	+0.29(+0.90%)
Oct 14, 2005	31.98	32.37	31.45	31.95	3,403,523	+0.32(+1.02%)
Oct 13, 2005	31.71	31.94	30.89	31.63	3,451,588	-0.37(-1.15%)
Oct 12, 2005	32.43	32.72	31.46	31.99	4,361,907	-0.93(-2.83%)
Oct 11, 2005	33.77	33.95	32.52	32.92	3,163,424	-0.40(-1.21%)
Oct 10, 2005	33.91	34.29	33.22	33.33	2,385,898	-0.58(-1.72%)
Oct 07, 2005	34.13	34.58	33.76	33.91	2,991,845	+0.33(+0.99%)
Oct 06, 2005	34.40	34.58	33.24	33.58	3,861,812	-0.54(-1.57%)
Oct 05, 2005	35.47	35.52	33.94	34.11	5,706,594	-1.88(-5.22%)
Oct 04, 2005	37.08	37.09	35.91	35.99	3,149,787	-1.15(-3.11%)
Oct 03, 2005	37.89	38.04	37.02	37.15	2,985,586	-0.74(-1.96%)
Sep 30, 2005	37.55	38.29	37.53	37.89	3,055,112	+0.35(+0.93%)
Sep 29, 2005	37.82	38.07	37.34	37.54	2,635,162	-0.19(-0.50%)
Sep 28, 2005	38.08	38.43	37.73	37.73	2,476,997	-0.16(-0.42%)
Sep 27, 2005	38.34	38.60	37.53	37.89	2,584,527	-0.46(-1.19%)
Sep 26, 2005	38.43	38.96	37.76	38.34	2,345,211	+0.10(+0.26%)
Sep 23, 2005	38.25	38.46	37.41	38.25	2,167,148	+0.14(+0.38%)
Sep 22, 2005	38.42	38.87	37.59	38.10	2,543,952	-0.31(-0.82%)
Sep 21, 2005	38.42	39.48	38.31	38.42	3,656,253	+0.12(+0.30%)
Sep 20, 2005	38.25	39.54	38.08	38.30	7,320,554	-2.18(-5.39%)
Sep 19, 2005	40.26	41.11	40.24	40.48	3,273,526	+0.22(+0.56%)
Sep 16, 2005	40.14	40.32	39.81	40.26	2,926,791	+0.64(+1.63%)
Sep 15, 2005	39.63	40.05	39.54	39.61	2,248,299	+0.16(+0.41%)
Sep 14, 2005	39.70	40.16	39.27	39.45	2,855,365	-0.25(-0.63%)
Sep 13, 2005	39.99	40.71	39.65	39.70	2,785,056	-0.38(-0.94%)
Sep 12, 2005	40.62	41.07	39.69	40.08	4,958,912	-0.54(-1.32%)
Sep 09, 2005	39.45	40.71	39.38	40.62	3,610,312	+1.31(+3.32%)
Sep 08, 2005	39.90	40.34	39.24	39.31	3,515,189	-0.69(-1.72%)
Sep 07, 2005	40.08	40.75	39.83	40.00	5,001,946	+0.84(+2.15%)
Sep 06, 2005	39.63	40.03	38.58	39.16	4,233,250	-0.38(-0.97%)
Sep 02, 2005	39.14	39.72	38.77	39.54	4,147,405	+0.48(+1.24%)

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.