Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.38	36.72	36.12	36.23	6,684,378	-0.33(-0.91%)
Nov 29, 2005	37.10	37.18	36.11	36.56	9,651,044	-0.49(-1.32%)
Nov 28, 2005	37.28	37.32	36.76	37.05	10,313,471	-0.35(-0.92%)
Nov 25, 2005	37.58	37.58	37.15	37.39	3,346,841	+0.09(+0.24%)
Nov 23, 2005	37.29	37.70	37.24	37.31	7,298,359	+0.02(+0.05%)
Nov 22, 2005	37.14	37.46	37.06	37.29	7,903,036	+0.10(+0.27%)
Nov 21, 2005	37.16	37.39	37.00	37.18	5,622,132	-0.20(-0.54%)
Nov 18, 2005	37.83	37.85	37.08	37.39	7,280,931	-0.12(-0.32%)
Nov 17, 2005	37.03	37.57	36.74	37.51	8,411,413	+0.60(+1.63%)
Nov 16, 2005	36.70	37.10	36.17	36.91	8,837,227	+0.14(+0.39%)
Nov 15, 2005	39.56	37.24	36.07	36.76	35,712,984	-2.80(-7.07%)
Nov 14, 2005	39.53	39.73	39.26	39.56	4,425,777	-0.01(-0.03%)
Nov 11, 2005	39.62	40.14	39.19	39.57	5,725,669	-0.27(-0.68%)
Nov 10, 2005	38.02	39.99	37.77	39.84	10,553,037	+1.55(+4.05%)
Nov 09, 2005	38.59	38.67	38.04	38.29	4,876,847	-0.22(-0.58%)
Nov 08, 2005	38.61	38.69	38.37	38.52	5,419,490	-0.61(-1.56%)
Nov 07, 2005	38.93	39.17	38.77	39.13	6,546,723	+0.26(+0.66%)
Nov 04, 2005	38.46	38.96	38.46	38.87	6,967,368	+0.41(+1.07%)
Nov 03, 2005	39.20	39.36	38.10	38.46	11,973,599	-0.12(-0.30%)
Nov 02, 2005	37.48	39.14	37.44	38.57	8,680,076	+1.13(+3.02%)
Nov 01, 2005	37.68	37.95	37.38	37.44	5,037,247	-0.26(-0.70%)
Oct 31, 2005	37.31	37.95	37.25	37.71	8,263,419	+0.80(+2.16%)
Oct 28, 2005	35.82	36.93	35.78	36.91	6,184,272	+1.36(+3.83%)
Oct 27, 2005	36.47	36.72	35.33	35.55	5,644,730	-0.92(-2.53%)
Oct 26, 2005	36.56	37.03	36.39	36.47	4,996,335	-0.13(-0.35%)
Oct 25, 2005	37.32	37.34	36.37	36.59	6,604,621	-0.79(-2.12%)
Oct 24, 2005	37.18	37.64	36.90	37.39	4,368,322	+0.39(+1.06%)
Oct 21, 2005	37.75	37.89	36.93	36.99	7,240,462	-0.76(-2.01%)
Oct 20, 2005	37.92	38.75	37.69	37.75	12,343,878	-0.16(-0.43%)
Oct 19, 2005	36.13	38.06	35.82	37.92	11,683,963	+1.88(+5.22%)
Oct 18, 2005	36.06	36.46	35.75	36.03	6,221,344	-0.03(-0.08%)
Oct 17, 2005	36.09	36.24	35.58	36.06	5,333,825	-0.16(-0.43%)
Oct 14, 2005	35.58	36.32	35.40	36.22	5,089,089	+0.77(+2.18%)
Oct 13, 2005	34.83	35.55	34.83	35.44	6,668,131	+0.61(+1.75%)
Oct 12, 2005	35.00	35.19	34.37	34.83	8,502,543	-0.37(-1.04%)
Oct 11, 2005	35.55	35.78	35.16	35.20	4,200,685	-0.16(-0.44%)
Oct 10, 2005	35.95	36.07	35.27	35.36	5,019,228	-0.37(-1.04%)
Oct 07, 2005	35.82	35.88	35.28	35.73	6,253,838	+0.51(+1.44%)
Oct 06, 2005	34.90	35.82	34.79	35.22	9,207,359	+0.53(+1.52%)
Oct 05, 2005	35.27	35.32	34.69	34.69	5,836,295	-0.58(-1.65%)
Oct 04, 2005	34.99	35.63	34.86	35.27	5,554,043	+0.19(+0.54%)
Oct 03, 2005	35.40	35.65	34.85	35.09	4,548,809	-0.07(-0.21%)
Sep 30, 2005	35.04	35.33	34.85	35.16	5,358,491	+0.29(+0.83%)
Sep 29, 2005	34.64	35.13	34.23	34.87	6,146,461	+0.09(+0.27%)
Sep 28, 2005	35.82	36.09	34.63	34.77	6,254,576	-0.93(-2.60%)
Sep 27, 2005	35.82	36.05	35.27	35.70	3,914,741	+0.03(+0.10%)
Sep 26, 2005	36.15	36.69	35.25	35.67	6,416,010	+0.06(+0.17%)
Sep 23, 2005	35.61	36.13	35.39	35.61	5,357,014	-0.01(-0.02%)
Sep 22, 2005	34.52	35.78	34.30	35.61	7,950,890	+1.18(+3.44%)
Sep 21, 2005	34.42	34.71	33.78	34.43	8,729,408	+0.01(+0.02%)
Sep 20, 2005	34.42	35.64	34.29	34.42	6,155,618	-0.94(-2.66%)
Sep 19, 2005	35.92	35.97	35.14	35.36	5,097,951	-0.72(-2.01%)
Sep 16, 2005	36.10	36.26	35.74	36.09	8,705,333	+0.36(+1.00%)
Sep 15, 2005	35.86	36.10	35.52	35.73	2,725,622	+0.01(+0.04%)
Sep 14, 2005	37.24	37.24	35.68	35.71	6,672,710	-0.98(-2.66%)
Sep 13, 2005	37.52	37.54	36.68	36.69	5,513,574	-0.83(-2.22%)
Sep 12, 2005	36.70	37.65	36.61	37.52	6,335,958	+0.69(+1.88%)
Sep 09, 2005	36.61	36.96	36.53	36.83	3,735,287	+0.24(+0.65%)
Sep 08, 2005	36.07	36.62	36.00	36.59	5,465,720	-0.06(-0.17%)
Sep 07, 2005	36.55	36.74	36.22	36.66	4,625,022	+0.12(+0.33%)
Sep 06, 2005	36.16	36.83	36.12	36.53	5,717,693	+0.54(+1.51%)
Sep 02, 2005	36.39	36.56	35.77	35.99	5,903,793	+0.26(+0.72%)

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.