Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.64	34.92	34.24	34.47	228,046	-0.26(-0.74%)
Nov 29, 2005	35.19	35.40	34.55	34.73	138,923	-0.27(-0.76%)
Nov 28, 2005	35.24	35.24	34.60	35.00	125,968	-0.24(-0.69%)
Nov 25, 2005	34.82	35.40	34.79	35.24	89,581	+0.51(+1.47%)
Nov 23, 2005	34.39	35.04	34.39	34.73	219,706	+0.15(+0.43%)
Nov 22, 2005	34.31	34.66	34.14	34.58	215,007	+0.13(+0.36%)
Nov 21, 2005	34.38	34.48	34.00	34.46	247,066	+0.18(+0.53%)
Nov 18, 2005	33.76	34.33	33.59	34.28	221,420	+0.74(+2.22%)
Nov 17, 2005	32.89	33.62	32.69	33.53	326,341	+0.72(+2.20%)
Nov 16, 2005	32.76	32.92	32.58	32.81	168,238	+0.20(+0.60%)
Nov 15, 2005	32.45	32.86	32.45	32.62	154,113	+0.00(+0.00%)
Nov 14, 2005	32.69	32.70	32.28	32.62	121,409	+0.10(+0.31%)
Nov 11, 2005	32.42	32.69	32.18	32.51	177,096	+0.06(+0.19%)
Nov 10, 2005	32.26	32.58	32.04	32.45	361,406	+0.31(+0.95%)
Nov 09, 2005	32.89	32.89	30.40	32.15	2,163,835	-0.70(-2.15%)
Nov 08, 2005	32.76	32.92	32.30	32.85	265,807	+0.16(+0.48%)
Nov 07, 2005	33.28	33.28	32.51	32.69	153,496	-0.35(-1.07%)
Nov 04, 2005	32.94	33.29	32.78	33.05	460,565	+0.00(+0.00%)
Nov 03, 2005	33.19	33.39	32.81	33.05	238,653	+0.02(+0.07%)
Nov 02, 2005	33.45	33.59	32.84	33.02	287,096	-0.30(-0.89%)
Nov 01, 2005	33.35	33.77	33.12	33.32	208,360	-0.25(-0.75%)
Oct 31, 2005	32.55	33.92	32.55	33.57	146,515	+0.66(+2.00%)
Oct 28, 2005	33.05	33.37	32.47	32.91	156,309	+0.14(+0.43%)
Oct 27, 2005	34.52	34.52	32.63	32.77	173,286	-1.61(-4.67%)
Oct 26, 2005	34.53	34.77	34.22	34.38	227,432	-0.49(-1.41%)
Oct 25, 2005	34.73	35.00	34.42	34.87	146,262	+0.18(+0.52%)
Oct 24, 2005	33.92	34.73	33.69	34.69	168,820	+0.82(+2.43%)
Oct 21, 2005	33.28	34.21	33.28	33.87	161,767	+0.42(+1.26%)
Oct 20, 2005	33.60	33.91	33.23	33.45	128,453	-0.41(-1.20%)
Oct 19, 2005	32.65	33.88	32.64	33.85	185,536	+0.96(+2.93%)
Oct 18, 2005	32.69	33.00	32.50	32.89	190,071	-0.04(-0.12%)
Oct 17, 2005	32.97	33.18	32.60	32.93	156,607	-0.34(-1.04%)
Oct 14, 2005	33.30	33.42	32.50	33.27	224,542	+0.23(+0.71%)
Oct 13, 2005	32.11	33.44	32.11	33.04	419,973	+0.85(+2.63%)
Oct 12, 2005	32.86	33.03	31.73	32.19	309,816	-0.62(-1.89%)
Oct 11, 2005	33.98	33.98	32.29	32.81	335,290	-1.05(-3.10%)
Oct 10, 2005	34.57	34.57	33.62	33.86	235,468	-0.41(-1.19%)
Oct 07, 2005	33.34	34.53	33.16	34.27	392,473	+1.26(+3.82%)
Oct 06, 2005	33.75	33.94	32.81	33.01	264,659	-0.96(-2.84%)
Oct 05, 2005	34.91	34.98	33.97	33.97	138,175	-0.96(-2.74%)
Oct 04, 2005	35.99	35.99	34.93	34.93	251,357	-0.87(-2.43%)
Oct 03, 2005	35.47	36.40	35.40	35.79	171,931	+0.36(+1.02%)
Sep 30, 2005	34.57	35.56	34.26	35.43	232,811	+0.80(+2.31%)
Sep 29, 2005	35.00	35.09	34.27	34.64	167,954	-0.38(-1.10%)
Sep 28, 2005	35.41	35.89	34.90	35.02	175,237	-0.31(-0.86%)
Sep 27, 2005	34.77	35.62	34.74	35.33	218,553	+0.52(+1.48%)
Sep 26, 2005	34.77	35.42	34.76	34.81	340,749	+0.29(+0.84%)
Sep 23, 2005	34.52	34.84	33.40	34.52	287,863	+0.45(+1.33%)
Sep 22, 2005	34.06	34.31	33.75	34.06	535,988	+0.00(+0.00%)
Sep 21, 2005	36.05	36.08	33.79	34.06	638,514	-1.76(-4.92%)
Sep 20, 2005	35.71	36.11	35.61	35.83	211,727	+0.20(+0.57%)
Sep 19, 2005	36.16	36.48	35.57	35.62	150,313	-0.65(-1.79%)
Sep 16, 2005	36.57	36.76	36.15	36.27	230,526	-0.08(-0.22%)
Sep 15, 2005	36.80	36.80	36.19	36.35	109,712	-0.39(-1.07%)
Sep 14, 2005	36.99	37.24	36.62	36.74	185,675	-0.24(-0.66%)
Sep 13, 2005	36.85	37.27	36.69	36.99	166,375	-0.15(-0.40%)
Sep 12, 2005	36.30	37.45	36.07	37.13	365,417	+1.01(+2.80%)
Sep 09, 2005	36.11	36.57	35.81	36.12	576,209	+0.02(+0.07%)
Sep 08, 2005	38.06	38.20	35.93	36.10	829,919	-2.17(-5.67%)
Sep 07, 2005	38.95	39.10	38.27	38.27	269,310	-0.75(-1.93%)
Sep 06, 2005	39.36	39.51	38.67	39.02	221,613	-0.16(-0.40%)
Sep 02, 2005	38.97	39.40	38.70	39.18	144,668	+0.08(+0.20%)

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.