Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.20	32.25	32.06	32.15	66,600	+0.04(+0.12%)
Nov 29, 2005	32.22	32.47	32.09	32.11	70,900	-0.11(-0.34%)
Nov 28, 2005	32.75	32.90	32.15	32.22	87,000	-0.53(-1.62%)
Nov 25, 2005	32.38	32.79	32.38	32.75	57,800	+0.37(+1.14%)
Nov 23, 2005	32.30	32.39	32.10	32.38	67,900	+0.10(+0.31%)
Nov 22, 2005	32.30	32.34	32.10	32.28	85,600	-0.01(-0.03%)
Nov 21, 2005	32.26	32.45	32.23	32.29	128,300	+0.01(+0.03%)
Nov 18, 2005	32.30	32.34	31.92	32.28	206,700	-0.12(-0.37%)
Nov 17, 2005	31.82	32.48	31.82	32.40	227,300	+0.43(+1.35%)
Nov 16, 2005	31.90	32.04	31.60	31.97	300,500	-0.27(-0.84%)
Nov 15, 2005	32.99	33.10	32.21	32.24	174,900	-0.71(-2.15%)
Nov 14, 2005	33.05	33.05	32.79	32.95	126,000	+0.20(+0.61%)
Nov 11, 2005	32.77	32.82	32.25	32.75	192,500	-0.07(-0.21%)
Nov 10, 2005	33.30	33.45	32.70	32.82	101,300	-0.55(-1.65%)
Nov 09, 2005	33.56	33.85	33.26	33.37	101,800	+0.01(+0.03%)
Nov 08, 2005	33.15	33.68	32.80	33.36	94,900	+0.34(+1.03%)
Nov 07, 2005	33.51	33.69	32.50	33.02	109,300	-0.49(-1.46%)
Nov 04, 2005	33.75	33.75	33.33	33.51	82,900	-0.16(-0.48%)
Nov 03, 2005	33.60	33.80	33.45	33.67	122,000	+0.07(+0.21%)
Nov 02, 2005	33.56	33.70	33.35	33.60	60,100	+0.04(+0.12%)
Nov 01, 2005	33.35	33.83	33.30	33.56	117,300	+0.07(+0.21%)
Oct 31, 2005	33.25	33.55	33.22	33.49	109,400	-0.23(-0.68%)
Oct 28, 2005	33.50	33.83	33.18	33.72	149,300	+0.22(+0.66%)
Oct 27, 2005	34.02	34.12	33.34	33.50	110,200	-0.49(-1.44%)
Oct 26, 2005	34.15	34.18	33.69	33.99	115,900	+0.05(+0.15%)
Oct 25, 2005	33.67	34.09	33.41	33.94	137,600	+0.34(+1.01%)
Oct 24, 2005	33.35	33.75	33.25	33.60	229,200	+0.50(+1.51%)
Oct 21, 2005	32.99	33.35	32.81	33.10	164,700	+0.69(+2.13%)
Oct 20, 2005	32.98	33.00	32.20	32.41	109,300	-0.54(-1.64%)
Oct 19, 2005	32.77	33.09	32.13	32.95	146,800	+0.18(+0.55%)
Oct 18, 2005	33.37	33.42	32.60	32.77	125,700	-0.45(-1.35%)
Oct 17, 2005	32.80	33.60	32.80	33.22	139,800	+0.64(+1.96%)
Oct 14, 2005	31.89	32.60	31.89	32.58	181,300	+0.73(+2.29%)
Oct 13, 2005	32.85	32.85	31.80	31.85	219,800	-1.31(-3.95%)
Oct 12, 2005	33.98	33.98	32.90	33.16	135,600	-0.57(-1.69%)
Oct 11, 2005	33.34	33.83	33.34	33.73	107,200	+0.39(+1.17%)
Oct 10, 2005	34.00	34.00	33.19	33.34	78,700	-0.46(-1.36%)
Oct 07, 2005	33.50	33.90	33.31	33.80	114,700	+0.30(+0.90%)
Oct 06, 2005	34.28	34.28	33.00	33.50	208,700	-0.88(-2.56%)
Oct 05, 2005	34.50	34.84	34.38	34.38	114,100	-0.19(-0.55%)
Oct 04, 2005	34.65	34.80	34.55	34.57	56,600	-0.08(-0.23%)
Oct 03, 2005	34.30	34.80	34.30	34.65	100,400	+0.38(+1.11%)
Sep 30, 2005	34.30	34.40	34.22	34.27	68,000	-0.15(-0.44%)
Sep 29, 2005	34.45	34.50	34.25	34.42	87,600	+0.02(+0.06%)
Sep 28, 2005	34.21	34.47	34.21	34.40	80,100	+0.13(+0.38%)
Sep 27, 2005	34.10	34.35	34.04	34.27	109,600	+0.23(+0.68%)
Sep 26, 2005	33.70	34.17	33.53	34.04	117,700	+0.55(+1.64%)
Sep 23, 2005	33.49	34.16	33.20	33.49	181,600	-0.52(-1.53%)
Sep 22, 2005	34.60	34.60	33.85	34.01	124,600	-0.59(-1.71%)
Sep 21, 2005	34.55	34.75	34.41	34.60	142,100	-0.10(-0.29%)
Sep 20, 2005	34.43	34.85	34.35	34.70	147,000	+0.20(+0.58%)
Sep 19, 2005	34.03	34.60	34.03	34.50	195,600	+0.50(+1.47%)
Sep 16, 2005	33.98	34.05	33.80	34.00	145,900	+0.04(+0.12%)
Sep 15, 2005	33.76	34.00	33.63	33.96	115,600	+0.16(+0.47%)
Sep 14, 2005	33.62	34.00	33.58	33.80	103,000	-0.02(-0.06%)
Sep 13, 2005	33.85	34.15	33.55	33.82	82,500	+0.01(+0.03%)
Sep 12, 2005	34.25	34.34	33.65	33.81	106,900	-0.19(-0.56%)
Sep 09, 2005	33.50	34.05	33.50	34.00	179,100	+0.09(+0.27%)
Sep 08, 2005	33.80	34.20	33.77	33.91	129,800	+0.01(+0.03%)
Sep 07, 2005	34.00	34.04	33.85	33.90	220,700	-0.09(-0.26%)
Sep 06, 2005	34.00	34.04	33.91	33.99	205,200	+0.13(+0.38%)
Sep 02, 2005	33.45	33.95	33.24	33.86	144,400	+0.56(+1.68%)

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.