Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.73	34.25	32.55	33.95	3,025,500	+1.40(+4.30%)
Nov 29, 2005	32.76	32.80	32.47	32.55	1,148,300	-0.09(-0.28%)
Nov 28, 2005	32.35	32.75	32.30	32.64	2,184,500	+0.34(+1.05%)
Nov 25, 2005	32.30	32.51	32.15	32.30	680,200	+0.00(+0.00%)
Nov 23, 2005	30.66	32.91	30.56	32.30	3,420,200	+1.58(+5.14%)
Nov 22, 2005	30.56	30.88	30.40	30.72	1,434,200	+0.13(+0.42%)
Nov 21, 2005	29.67	30.60	29.67	30.59	2,707,800	+0.84(+2.82%)
Nov 18, 2005	30.00	30.00	29.64	29.75	1,647,200	+0.03(+0.10%)
Nov 17, 2005	29.75	29.90	29.63	29.72	1,856,600	+0.03(+0.10%)
Nov 16, 2005	29.25	30.04	29.23	29.69	1,724,500	+0.42(+1.43%)
Nov 15, 2005	29.80	30.00	29.10	29.27	1,097,300	-0.60(-2.01%)
Nov 14, 2005	29.97	30.16	29.82	29.87	1,521,400	-0.01(-0.03%)
Nov 11, 2005	29.47	30.04	29.45	29.88	1,576,500	+0.33(+1.12%)
Nov 10, 2005	29.80	30.04	29.51	29.55	1,051,900	-0.10(-0.34%)
Nov 09, 2005	29.73	30.00	29.63	29.65	1,509,500	-0.04(-0.13%)
Nov 08, 2005	29.70	29.84	29.38	29.69	1,296,700	-0.21(-0.70%)
Nov 07, 2005	29.97	30.09	29.74	29.90	1,030,800	-0.10(-0.33%)
Nov 04, 2005	30.35	30.35	29.80	30.00	1,112,100	-0.25(-0.83%)
Nov 03, 2005	30.21	30.57	29.84	30.25	1,302,500	+0.14(+0.46%)
Nov 02, 2005	30.10	30.79	29.85	30.11	1,435,100	-0.08(-0.26%)
Nov 01, 2005	29.97	30.58	29.97	30.19	1,217,200	-0.03(-0.10%)
Oct 31, 2005	30.00	30.56	29.99	30.22	1,272,000	+0.30(+1.00%)
Oct 28, 2005	30.40	30.46	29.09	29.92	2,404,000	-0.41(-1.35%)
Oct 27, 2005	30.75	31.27	30.25	30.33	1,579,000	-0.07(-0.23%)
Oct 26, 2005	30.75	30.95	30.22	30.40	1,851,900	-0.58(-1.87%)
Oct 25, 2005	31.12	31.51	30.77	30.98	792,500	-0.35(-1.12%)
Oct 24, 2005	31.21	31.66	30.75	31.33	1,410,700	+0.09(+0.29%)
Oct 21, 2005	31.34	31.45	31.04	31.24	820,700	-0.04(-0.13%)
Oct 20, 2005	31.65	32.30	31.10	31.28	746,500	-0.39(-1.23%)
Oct 19, 2005	31.31	31.69	30.92	31.67	838,000	+0.07(+0.22%)
Oct 18, 2005	31.85	31.93	31.48	31.60	1,062,600	-0.32(-1.00%)
Oct 17, 2005	32.48	32.51	31.67	31.92	1,188,800	-0.66(-2.03%)
Oct 14, 2005	32.70	32.99	32.09	32.58	954,400	+0.23(+0.71%)
Oct 13, 2005	32.60	32.87	32.09	32.35	1,562,800	-0.50(-1.52%)
Oct 12, 2005	40.00	33.03	32.21	32.85	3,158,100	+0.61(+1.89%)
Oct 11, 2005	34.00	34.50	31.79	32.24	6,918,900	+1.29(+4.17%)
Oct 10, 2005	31.03	31.21	30.78	30.95	605,300	-0.11(-0.35%)
Oct 07, 2005	31.09	31.14	30.94	31.06	989,000	+0.01(+0.03%)
Oct 06, 2005	31.00	31.15	30.96	31.05	1,303,400	+0.05(+0.16%)
Oct 05, 2005	31.54	31.72	31.00	31.00	611,200	-0.70(-2.21%)
Oct 04, 2005	32.38	32.85	31.63	31.70	636,800	-0.68(-2.10%)
Oct 03, 2005	31.85	32.84	31.85	32.38	1,280,900	+0.47(+1.47%)
Sep 30, 2005	31.11	32.47	31.02	31.91	1,391,700	+0.89(+2.87%)
Sep 29, 2005	30.17	31.20	30.05	31.02	1,917,500	+0.92(+3.06%)
Sep 28, 2005	30.55	30.68	29.91	30.10	1,265,500	-0.40(-1.31%)
Sep 27, 2005	30.32	30.65	30.02	30.50	862,600	+0.07(+0.23%)
Sep 26, 2005	30.99	31.20	30.20	30.43	517,300	-0.46(-1.49%)
Sep 23, 2005	30.89	31.24	30.37	30.89	1,393,000	+0.39(+1.28%)
Sep 22, 2005	29.91	30.55	29.78	30.50	1,798,100	+0.40(+1.33%)
Sep 21, 2005	31.50	31.51	29.42	30.10	5,100,300	-1.66(-5.23%)
Sep 20, 2005	31.93	32.49	31.76	31.76	1,463,700	-0.17(-0.53%)
Sep 19, 2005	31.81	32.08	31.58	31.93	1,062,500	+0.08(+0.25%)
Sep 16, 2005	31.65	31.85	31.55	31.85	898,500	+0.35(+1.11%)
Sep 15, 2005	31.75	31.90	31.34	31.50	1,327,400	-0.28(-0.88%)
Sep 14, 2005	32.10	32.32	31.76	31.78	935,900	-0.34(-1.06%)
Sep 13, 2005	31.71	32.20	31.71	32.12	1,097,900	+0.27(+0.85%)
Sep 12, 2005	31.92	32.19	31.57	31.85	1,467,300	-0.09(-0.28%)
Sep 09, 2005	32.99	33.00	31.81	31.94	2,059,500	-1.05(-3.18%)
Sep 08, 2005	33.40	33.54	32.86	32.99	787,500	-0.41(-1.23%)
Sep 07, 2005	33.23	33.45	33.20	33.40	2,018,900	+0.12(+0.36%)
Sep 06, 2005	33.44	33.57	32.91	33.28	1,795,500	-0.17(-0.51%)
Sep 02, 2005	33.32	33.67	33.27	33.45	1,053,000	-0.16(-0.48%)

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.