Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.13	33.32	33.01	33.01	3,111,420	-0.12(-0.36%)
Nov 29, 2005	33.17	33.26	32.92	33.13	3,929,132	+0.14(+0.43%)
Nov 28, 2005	32.85	33.23	32.80	32.99	2,848,670	+0.13(+0.41%)
Nov 25, 2005	33.17	33.17	32.63	32.85	864,651	-0.21(-0.62%)
Nov 23, 2005	32.99	33.31	32.86	33.06	2,029,267	+0.09(+0.26%)
Nov 22, 2005	32.81	33.01	32.58	32.97	3,122,556	+0.16(+0.50%)
Nov 21, 2005	32.85	32.97	32.62	32.81	2,123,851	-0.14(-0.43%)
Nov 18, 2005	33.27	33.27	32.57	32.95	3,414,486	-0.11(-0.34%)
Nov 17, 2005	32.26	33.17	32.07	33.07	4,008,211	+0.89(+2.76%)
Nov 16, 2005	32.46	32.46	31.91	32.18	2,021,937	-0.17(-0.53%)
Nov 15, 2005	32.50	32.60	32.12	32.35	2,761,134	-0.13(-0.41%)
Nov 14, 2005	33.07	33.21	32.26	32.48	3,755,328	-0.16(-0.50%)
Nov 11, 2005	32.88	32.90	32.53	32.65	2,796,797	-0.15(-0.45%)
Nov 10, 2005	32.33	32.85	32.04	32.80	3,756,879	+0.62(+1.94%)
Nov 09, 2005	32.14	32.49	31.96	32.17	3,826,090	+0.11(+0.33%)
Nov 08, 2005	32.17	32.29	31.96	32.07	3,770,411	-0.42(-1.29%)
Nov 07, 2005	32.49	32.53	32.07	32.48	4,370,903	+0.05(+0.15%)
Nov 04, 2005	32.46	32.51	32.16	32.43	3,708,811	-0.12(-0.37%)
Nov 03, 2005	32.95	32.95	32.30	32.56	4,154,669	-0.13(-0.39%)
Nov 02, 2005	32.21	32.73	32.08	32.68	5,405,553	+0.47(+1.45%)
Nov 01, 2005	31.92	32.45	31.82	32.21	7,345,592	+0.27(+0.84%)
Oct 31, 2005	31.70	32.07	31.69	31.95	5,414,715	+0.40(+1.28%)
Oct 28, 2005	31.21	31.56	30.63	31.54	4,923,891	+0.31(+1.00%)
Oct 27, 2005	32.10	32.10	31.21	31.23	4,925,582	+0.32(+1.03%)
Oct 26, 2005	30.49	31.23	30.49	30.91	4,606,307	+0.23(+0.74%)
Oct 25, 2005	30.57	30.75	30.32	30.68	3,761,389	+0.12(+0.39%)
Oct 24, 2005	30.04	30.71	30.02	30.56	3,191,909	+0.55(+1.84%)
Oct 21, 2005	30.11	30.25	29.80	30.01	3,699,790	+0.21(+0.69%)
Oct 20, 2005	30.19	30.50	29.59	29.80	3,553,332	-0.35(-1.15%)
Oct 19, 2005	29.34	30.18	29.04	30.15	4,196,816	+0.80(+2.73%)
Oct 18, 2005	29.62	29.69	29.26	29.35	3,487,080	-0.46(-1.55%)
Oct 17, 2005	29.97	30.01	29.53	29.81	1,959,068	-0.22(-0.73%)
Oct 14, 2005	29.43	30.16	29.41	30.03	3,274,935	+0.60(+2.05%)
Oct 13, 2005	29.65	29.82	29.43	29.43	3,049,398	-0.26(-0.88%)
Oct 12, 2005	29.44	29.98	29.43	29.69	2,609,742	+0.09(+0.31%)
Oct 11, 2005	29.80	30.01	29.52	29.60	2,240,144	-0.16(-0.55%)
Oct 10, 2005	30.10	30.19	29.70	29.76	2,336,420	-0.37(-1.22%)
Oct 07, 2005	30.31	30.31	29.72	30.13	4,549,359	-0.18(-0.61%)
Oct 06, 2005	30.38	30.49	30.16	30.31	3,208,260	-0.06(-0.21%)
Oct 05, 2005	30.86	30.91	30.38	30.38	4,218,524	-0.57(-1.86%)
Oct 04, 2005	31.12	31.53	30.87	30.95	2,692,486	-0.16(-0.52%)
Oct 03, 2005	31.68	31.68	30.93	31.12	4,209,644	-0.72(-2.25%)
Sep 30, 2005	31.86	32.10	31.46	31.83	4,155,233	-0.03(-0.09%)
Sep 29, 2005	31.34	31.92	31.12	31.86	4,685,526	+0.61(+1.95%)
Sep 28, 2005	30.75	31.43	30.46	31.25	3,802,691	+0.09(+0.30%)
Sep 27, 2005	31.18	31.36	30.90	31.16	4,027,100	-0.02(-0.07%)
Sep 26, 2005	31.71	31.72	31.00	31.18	7,448,070	+0.85(+2.81%)
Sep 23, 2005	30.33	30.68	29.70	30.33	4,062,904	+0.54(+1.81%)
Sep 22, 2005	29.59	29.98	28.85	29.79	5,237,105	+0.01(+0.02%)
Sep 21, 2005	30.63	30.63	29.72	29.78	5,202,006	-0.85(-2.78%)
Sep 20, 2005	30.79	31.14	30.55	30.63	4,588,264	-0.22(-0.71%)
Sep 19, 2005	30.97	31.05	30.65	30.85	4,404,592	-0.01(-0.02%)
Sep 16, 2005	30.68	31.01	30.65	30.86	6,400,452	+0.37(+1.21%)
Sep 15, 2005	30.19	30.60	30.19	30.49	2,839,790	+0.31(+1.03%)
Sep 14, 2005	30.22	30.39	30.15	30.18	4,429,119	-0.04(-0.14%)
Sep 13, 2005	29.83	30.72	29.80	30.22	5,735,541	+0.49(+1.65%)
Sep 12, 2005	29.44	29.85	29.44	29.73	6,263,579	+0.04(+0.12%)
Sep 09, 2005	30.07	30.10	29.55	29.70	7,821,756	-0.38(-1.27%)
Sep 08, 2005	30.90	30.90	29.97	30.08	5,978,557	-0.40(-1.33%)
Sep 07, 2005	30.50	30.63	30.36	30.48	3,265,772	-0.21(-0.69%)
Sep 06, 2005	30.36	30.75	30.26	30.70	4,835,085	+0.59(+1.96%)
Sep 02, 2005	30.11	30.27	29.94	30.11	3,250,548	+0.16(+0.54%)

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.