Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.33	38.60	37.62	37.73	4,979,114	-0.65(-1.68%)
Nov 29, 2005	38.19	38.59	38.14	38.37	2,446,731	+0.18(+0.48%)
Nov 28, 2005	38.65	38.63	38.17	38.19	3,107,559	-0.46(-1.20%)
Nov 25, 2005	38.79	38.79	38.41	38.65	1,151,691	+0.05(+0.12%)
Nov 23, 2005	38.44	38.94	38.22	38.61	2,808,670	+0.20(+0.51%)
Nov 22, 2005	38.28	38.57	38.02	38.41	3,049,714	+0.21(+0.55%)
Nov 21, 2005	38.70	38.83	38.08	38.20	3,408,085	-0.36(-0.94%)
Nov 18, 2005	38.17	38.63	38.10	38.57	5,132,574	+0.40(+1.04%)
Nov 17, 2005	38.18	38.29	37.79	38.17	2,934,322	+0.20(+0.53%)
Nov 16, 2005	38.07	38.16	37.77	37.97	3,025,030	+0.07(+0.18%)
Nov 15, 2005	38.37	38.45	37.83	37.90	5,214,508	-0.67(-1.74%)
Nov 14, 2005	38.00	38.74	37.91	38.57	3,933,000	+0.33(+0.86%)
Nov 11, 2005	38.33	38.45	37.96	38.24	3,771,213	-0.09(-0.23%)
Nov 10, 2005	37.36	38.33	37.36	38.33	5,542,097	+0.78(+2.08%)
Nov 09, 2005	37.35	37.65	37.32	37.55	3,333,139	+0.16(+0.43%)
Nov 08, 2005	37.48	37.52	37.24	37.39	3,508,012	-0.08(-0.22%)
Nov 07, 2005	37.09	37.55	37.10	37.47	4,539,255	+0.38(+1.03%)
Nov 04, 2005	37.17	37.32	36.70	37.09	3,800,061	+0.01(+0.02%)
Nov 03, 2005	37.51	37.59	36.97	37.08	6,314,898	+0.00(+0.00%)
Nov 02, 2005	36.15	37.10	36.09	37.08	8,423,036	+1.01(+2.80%)
Nov 01, 2005	35.52	36.31	35.37	36.07	6,082,031	+0.57(+1.61%)
Oct 31, 2005	35.49	35.77	35.45	35.50	5,490,498	+0.07(+0.19%)
Oct 28, 2005	35.04	35.46	35.00	35.43	3,926,457	+0.42(+1.19%)
Oct 27, 2005	35.14	35.43	34.98	35.02	3,615,077	-0.12(-0.34%)
Oct 26, 2005	34.91	35.47	34.81	35.14	5,164,098	+0.23(+0.66%)
Oct 25, 2005	35.49	35.50	34.71	34.91	6,524,566	-0.56(-1.59%)
Oct 24, 2005	35.88	36.11	35.33	35.47	7,622,725	-0.30(-0.85%)
Oct 21, 2005	35.78	36.42	35.51	35.78	7,015,875	+0.12(+0.34%)
Oct 20, 2005	36.18	36.52	35.43	35.66	9,062,452	-0.93(-2.54%)
Oct 19, 2005	35.61	36.60	35.15	36.58	5,930,059	+0.69(+1.91%)
Oct 18, 2005	36.17	36.19	35.76	35.90	4,599,479	-0.49(-1.35%)
Oct 17, 2005	36.31	36.40	35.98	36.39	3,586,675	-0.02(-0.06%)
Oct 14, 2005	36.19	36.56	35.96	36.41	4,079,620	+0.22(+0.59%)
Oct 13, 2005	35.78	36.26	35.78	36.19	3,616,118	+0.22(+0.60%)
Oct 12, 2005	36.05	36.58	35.80	35.98	3,760,655	-0.19(-0.52%)
Oct 11, 2005	36.11	36.37	36.05	36.17	3,265,777	-0.05(-0.13%)
Oct 10, 2005	36.38	36.62	36.09	36.21	2,760,193	-0.17(-0.46%)
Oct 07, 2005	36.34	36.51	36.07	36.38	3,404,962	+0.18(+0.50%)
Oct 06, 2005	36.29	36.43	36.03	36.20	3,454,033	-0.05(-0.13%)
Oct 05, 2005	37.14	37.14	36.21	36.25	2,933,876	-0.49(-1.34%)
Oct 04, 2005	37.07	37.20	36.58	36.74	3,310,685	-0.17(-0.46%)
Oct 03, 2005	37.19	37.28	36.85	36.91	3,453,736	-0.28(-0.74%)
Sep 30, 2005	37.50	37.39	36.80	37.18	5,511,316	-0.32(-0.84%)
Sep 29, 2005	37.06	37.53	36.79	37.50	4,263,712	+0.44(+1.20%)
Sep 28, 2005	36.74	37.24	36.72	37.05	6,460,030	+0.37(+1.01%)
Sep 27, 2005	36.23	36.93	36.20	36.68	6,475,941	+0.32(+0.89%)
Sep 26, 2005	36.89	37.16	36.09	36.36	9,365,207	-0.31(-0.84%)
Sep 23, 2005	36.39	36.95	35.14	36.67	13,252,854	+1.74(+4.99%)
Sep 22, 2005	34.30	35.30	33.56	34.93	19,583,216	+0.07(+0.21%)
Sep 21, 2005	35.51	35.64	34.48	34.86	10,593,629	-0.86(-2.41%)
Sep 20, 2005	35.91	36.29	35.59	35.72	5,692,434	-0.21(-0.58%)
Sep 19, 2005	37.07	36.98	35.85	35.92	10,230,054	-1.15(-3.10%)
Sep 16, 2005	36.48	37.16	36.48	37.07	7,691,425	+0.60(+1.64%)
Sep 15, 2005	36.05	36.50	35.94	36.48	4,175,532	+0.48(+1.33%)
Sep 14, 2005	36.06	36.27	35.74	36.00	6,023,889	+0.07(+0.21%)
Sep 13, 2005	36.20	36.40	35.59	35.92	7,168,146	-0.44(-1.22%)
Sep 12, 2005	36.30	36.58	36.05	36.37	6,636,241	-0.12(-0.33%)
Sep 09, 2005	36.72	36.87	36.11	36.49	11,033,041	-0.22(-0.59%)
Sep 08, 2005	37.29	37.65	36.65	36.70	8,364,448	-1.08(-2.87%)
Sep 07, 2005	37.59	37.90	37.52	37.79	5,827,157	+0.20(+0.52%)
Sep 06, 2005	37.36	37.79	37.36	37.59	4,972,720	+0.25(+0.67%)
Sep 02, 2005	37.37	37.71	37.09	37.34	5,299,119	-0.17(-0.47%)

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.