Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.32	41.98	39.10	41.54	9,728,550	+2.06(+5.22%)
Nov 29, 2005	37.08	40.37	38.32	39.49	11,221,689	+2.40(+6.47%)
Nov 28, 2005	36.23	37.25	36.23	37.08	5,445,742	+1.39(+3.89%)
Nov 25, 2005	35.78	36.09	35.64	35.70	1,018,570	+0.11(+0.32%)
Nov 23, 2005	35.78	37.05	35.52	35.58	6,665,506	+0.87(+2.51%)
Nov 22, 2005	34.78	34.87	34.00	34.71	4,361,749	-0.78(-2.19%)
Nov 21, 2005	33.77	35.56	33.52	35.49	7,575,459	+1.78(+5.28%)
Nov 18, 2005	34.26	34.62	33.57	33.71	4,050,335	-0.42(-1.23%)
Nov 17, 2005	33.46	34.32	33.26	34.13	3,332,294	+0.66(+1.98%)
Nov 16, 2005	33.06	33.52	32.53	33.46	3,461,993	+0.51(+1.54%)
Nov 15, 2005	32.82	33.47	32.38	32.96	3,773,751	-0.31(-0.94%)
Nov 14, 2005	34.17	34.18	33.17	33.27	2,666,615	-1.05(-3.05%)
Nov 11, 2005	32.57	34.39	32.57	34.32	3,271,226	+1.75(+5.36%)
Nov 10, 2005	33.01	33.17	32.01	32.57	2,922,231	-0.23(-0.69%)
Nov 09, 2005	32.97	33.59	32.69	32.80	2,831,602	-0.16(-0.48%)
Nov 08, 2005	33.12	33.15	32.65	32.96	2,363,908	-0.34(-1.02%)
Nov 07, 2005	33.32	33.44	32.57	33.30	2,766,868	-0.02(-0.05%)
Nov 04, 2005	33.60	33.60	32.56	33.31	3,122,622	-0.26(-0.78%)
Nov 03, 2005	34.05	34.27	33.27	33.58	3,966,581	-0.35(-1.03%)
Nov 02, 2005	32.90	33.97	32.67	33.93	4,657,353	+1.12(+3.40%)
Nov 01, 2005	31.94	32.94	31.90	32.81	3,814,769	+0.93(+2.90%)
Oct 31, 2005	31.68	32.28	31.67	31.88	3,707,412	+0.28(+0.88%)
Oct 28, 2005	30.79	31.94	30.73	31.60	3,168,109	+0.92(+2.99%)
Oct 27, 2005	31.73	31.73	30.51	30.69	2,956,260	-0.89(-2.82%)
Oct 26, 2005	31.33	32.39	31.07	31.58	4,972,663	+0.75(+2.43%)
Oct 25, 2005	32.12	32.50	30.79	30.83	6,938,538	-0.90(-2.83%)
Oct 24, 2005	30.90	31.80	30.70	31.73	5,335,979	+1.34(+4.42%)
Oct 21, 2005	30.37	30.81	29.77	30.38	4,173,961	+0.15(+0.49%)
Oct 20, 2005	31.81	31.98	29.94	30.23	5,981,150	-0.58(-1.87%)
Oct 19, 2005	30.55	31.03	29.32	30.81	6,478,863	+0.05(+0.17%)
Oct 18, 2005	31.42	31.50	30.52	30.76	3,160,432	-0.69(-2.19%)
Oct 17, 2005	31.17	31.64	31.16	31.45	3,132,590	+0.28(+0.90%)
Oct 14, 2005	31.20	31.58	30.68	31.17	3,488,689	+0.31(+1.02%)
Oct 13, 2005	30.94	31.16	30.14	30.85	3,537,956	-0.36(-1.15%)
Oct 12, 2005	31.64	31.92	30.70	31.21	4,471,054	-0.91(-2.83%)
Oct 11, 2005	32.95	33.12	31.73	32.12	3,242,582	-0.39(-1.21%)
Oct 10, 2005	33.08	33.45	32.41	32.51	2,445,600	-0.57(-1.71%)
Oct 07, 2005	33.30	33.73	32.94	33.08	3,066,710	+0.32(+0.99%)
Oct 06, 2005	33.56	33.73	32.43	32.76	3,958,446	-0.52(-1.57%)
Oct 05, 2005	34.61	34.65	33.11	33.28	5,849,389	-1.83(-5.22%)
Oct 04, 2005	36.18	36.19	35.03	35.11	3,228,604	-1.13(-3.11%)
Oct 03, 2005	36.96	37.11	36.12	36.24	3,060,294	-0.72(-1.96%)
Sep 30, 2005	36.63	37.36	36.61	36.96	3,131,559	+0.34(+0.93%)
Sep 29, 2005	36.89	37.14	36.43	36.62	2,701,102	-0.18(-0.50%)
Sep 28, 2005	37.15	37.50	36.81	36.81	2,538,978	-0.16(-0.43%)
Sep 27, 2005	37.41	37.66	36.61	36.96	2,649,199	-0.45(-1.19%)
Sep 26, 2005	37.50	38.01	36.84	37.41	2,403,894	+0.10(+0.26%)
Sep 23, 2005	37.31	37.52	36.50	37.31	2,221,377	+0.14(+0.38%)
Sep 22, 2005	37.48	37.92	36.67	37.17	2,607,608	-0.31(-0.82%)
Sep 21, 2005	37.49	38.52	37.37	37.48	3,747,743	+0.11(+0.30%)
Sep 20, 2005	37.31	38.58	37.15	37.36	7,503,735	-2.13(-5.39%)
Sep 19, 2005	39.28	40.10	39.26	39.49	3,355,438	+0.22(+0.56%)
Sep 16, 2005	39.16	39.34	38.84	39.28	3,000,027	+0.63(+1.63%)
Sep 15, 2005	38.66	39.07	38.58	38.65	2,304,558	+0.16(+0.41%)
Sep 14, 2005	38.73	39.18	38.32	38.49	2,926,814	-0.24(-0.63%)
Sep 13, 2005	39.01	39.71	38.68	38.73	2,854,746	-0.37(-0.94%)
Sep 12, 2005	39.62	40.07	38.73	39.10	5,082,998	-0.52(-1.32%)
Sep 09, 2005	38.49	39.71	38.42	39.62	3,700,652	+1.27(+3.32%)
Sep 08, 2005	38.93	39.35	38.28	38.35	3,603,149	-0.67(-1.72%)
Sep 07, 2005	39.10	39.76	38.86	39.02	5,127,109	+0.82(+2.15%)
Sep 06, 2005	38.66	39.06	37.63	38.20	4,339,178	-0.38(-0.97%)
Sep 02, 2005	38.18	38.75	37.83	38.58	4,251,185	+0.47(+1.24%)

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.