Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.83	37.26	36.79	36.90	2,022,394	-0.03(-0.09%)
Nov 29, 2005	37.04	37.23	36.84	36.93	1,398,089	+0.19(+0.51%)
Nov 28, 2005	36.24	37.00	36.24	36.74	1,386,726	+0.05(+0.13%)
Nov 25, 2005	36.71	36.75	36.47	36.69	353,094	+0.11(+0.29%)
Nov 23, 2005	36.20	36.89	36.18	36.59	1,012,286	+0.39(+1.06%)
Nov 22, 2005	36.29	36.41	35.99	36.20	1,783,088	-0.23(-0.63%)
Nov 21, 2005	36.20	36.65	36.18	36.43	964,640	+0.04(+0.12%)
Nov 18, 2005	36.85	36.85	36.05	36.39	1,661,798	+0.15(+0.43%)
Nov 17, 2005	35.41	36.40	35.38	36.24	1,586,608	+0.13(+0.37%)
Nov 16, 2005	36.53	36.53	35.99	36.11	1,406,694	-0.31(-0.85%)
Nov 15, 2005	36.68	36.76	36.22	36.41	1,607,119	-0.35(-0.95%)
Nov 14, 2005	37.18	37.19	36.69	36.76	1,894,929	-0.60(-1.59%)
Nov 11, 2005	37.49	37.49	37.25	37.36	1,287,657	+0.06(+0.17%)
Nov 10, 2005	36.92	37.36	36.73	37.30	2,043,445	+0.44(+1.20%)
Nov 09, 2005	36.41	37.20	36.32	36.85	1,724,439	+0.43(+1.19%)
Nov 08, 2005	36.66	36.69	36.32	36.42	1,738,502	+0.01(+0.04%)
Nov 07, 2005	35.95	36.84	35.77	36.41	2,479,524	+0.59(+1.64%)
Nov 04, 2005	35.90	36.02	35.50	35.82	1,895,526	+0.17(+0.47%)
Nov 03, 2005	36.76	36.80	35.32	35.65	4,473,225	-1.03(-2.81%)
Nov 02, 2005	36.78	37.22	36.20	36.68	2,619,897	-0.01(-0.04%)
Nov 01, 2005	36.96	37.04	36.68	36.69	2,503,194	-0.84(-2.24%)
Oct 31, 2005	37.46	38.00	37.32	37.53	2,582,824	+0.28(+0.75%)
Oct 28, 2005	36.80	37.37	36.73	37.25	1,847,131	+0.62(+1.70%)
Oct 27, 2005	36.62	37.11	36.50	36.63	1,282,294	-0.03(-0.10%)
Oct 26, 2005	36.55	37.06	36.48	36.67	921,186	+0.06(+0.17%)
Oct 25, 2005	36.84	36.97	36.29	36.60	1,219,737	-0.31(-0.83%)
Oct 24, 2005	36.55	37.13	36.50	36.91	1,452,935	+0.41(+1.13%)
Oct 21, 2005	36.90	37.23	36.32	36.50	2,319,762	+0.01(+0.04%)
Oct 20, 2005	36.59	37.09	36.08	36.48	2,046,646	-0.20(-0.55%)
Oct 19, 2005	35.80	36.71	34.59	36.69	2,408,383	+1.11(+3.11%)
Oct 18, 2005	35.20	36.17	35.20	35.58	2,404,589	+0.30(+0.85%)
Oct 17, 2005	34.89	35.45	34.74	35.28	1,237,882	+0.30(+0.86%)
Oct 14, 2005	34.61	35.27	34.49	34.98	878,971	+0.61(+1.77%)
Oct 13, 2005	33.89	34.46	33.89	34.37	1,474,340	+0.39(+1.13%)
Oct 12, 2005	34.23	34.77	33.89	33.98	1,643,719	-0.34(-1.00%)
Oct 11, 2005	34.67	34.97	34.31	34.33	1,602,403	-0.39(-1.11%)
Oct 10, 2005	34.69	34.96	34.45	34.71	2,007,670	+0.02(+0.06%)
Oct 07, 2005	35.04	35.05	34.39	34.69	2,687,419	-0.25(-0.70%)
Oct 06, 2005	35.08	35.76	34.68	34.94	2,504,023	-0.18(-0.50%)
Oct 05, 2005	35.45	35.77	35.11	35.11	849,246	-0.37(-1.05%)
Oct 04, 2005	35.81	36.18	35.48	35.48	1,912,473	-0.30(-0.84%)
Oct 03, 2005	35.47	35.91	35.33	35.78	1,715,988	+0.39(+1.09%)
Sep 30, 2005	35.18	35.50	34.88	35.40	1,368,801	+0.24(+0.68%)
Sep 29, 2005	34.17	35.17	34.00	35.16	1,339,175	+0.95(+2.76%)
Sep 28, 2005	34.73	34.79	33.99	34.21	883,546	-0.32(-0.93%)
Sep 27, 2005	34.35	34.70	34.21	34.54	1,457,648	+0.13(+0.37%)
Sep 26, 2005	34.31	34.54	34.21	34.41	1,604,195	+0.20(+0.57%)
Sep 23, 2005	34.21	34.48	33.53	34.21	1,068,651	+0.45(+1.33%)
Sep 22, 2005	33.77	33.82	33.33	33.77	1,100,529	+0.11(+0.31%)
Sep 21, 2005	33.88	33.96	33.45	33.66	1,620,952	-0.50(-1.46%)
Sep 20, 2005	34.49	35.26	34.00	34.16	2,253,603	-0.41(-1.18%)
Sep 19, 2005	34.56	34.73	34.38	34.56	1,164,311	+0.00(+0.00%)
Sep 16, 2005	34.36	34.86	33.98	34.56	4,220,189	+0.58(+1.71%)
Sep 15, 2005	34.04	34.29	33.84	33.98	1,493,851	-0.20(-0.57%)
Sep 14, 2005	34.27	34.35	34.05	34.18	750,432	-0.04(-0.12%)
Sep 13, 2005	34.90	34.90	34.22	34.22	1,155,054	-0.60(-1.73%)
Sep 12, 2005	34.99	35.29	34.67	34.82	1,007,750	-0.13(-0.36%)
Sep 09, 2005	34.83	35.02	34.73	34.95	908,637	+0.06(+0.18%)
Sep 08, 2005	35.07	35.25	34.77	34.89	1,066,041	-0.23(-0.66%)
Sep 07, 2005	35.58	35.58	35.05	35.12	1,158,981	-0.62(-1.72%)
Sep 06, 2005	35.17	35.82	35.12	35.73	1,224,198	+0.60(+1.69%)
Sep 02, 2005	35.36	35.54	35.13	35.14	1,080,675	-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.