Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.74	34.81	34.50	34.52	14,300	-0.34(-0.98%)
Nov 29, 2005	34.85	35.00	34.81	34.86	23,000	+0.31(+0.90%)
Nov 28, 2005	35.20	35.21	34.55	34.55	16,800	-1.03(-2.89%)
Nov 25, 2005	35.60	35.67	35.50	35.58	12,600	-0.32(-0.89%)
Nov 23, 2005	35.65	35.95	35.59	35.90	12,100	+0.26(+0.73%)
Nov 22, 2005	35.65	35.65	35.35	35.64	8,900	-0.32(-0.89%)
Nov 21, 2005	36.00	36.01	35.72	35.96	27,600	+0.08(+0.22%)
Nov 18, 2005	35.81	35.90	35.66	35.88	20,300	+0.31(+0.87%)
Nov 17, 2005	35.59	35.59	35.43	35.57	15,800	-0.02(-0.06%)
Nov 16, 2005	35.67	35.67	35.30	35.59	15,100	+0.02(+0.06%)
Nov 15, 2005	34.91	35.97	35.45	35.57	26,500	+0.65(+1.86%)
Nov 14, 2005	35.24	35.25	34.91	34.92	10,800	-0.73(-2.05%)
Nov 11, 2005	35.59	35.70	35.25	35.65	25,100	-0.15(-0.42%)
Nov 10, 2005	36.00	36.00	35.51	35.80	58,800	+0.88(+2.52%)
Nov 09, 2005	34.98	35.30	34.86	34.92	36,100	+0.37(+1.07%)
Nov 08, 2005	33.75	34.67	33.70	34.55	28,400	+1.11(+3.32%)
Nov 07, 2005	33.50	33.50	33.00	33.44	61,100	-0.30(-0.89%)
Nov 04, 2005	33.30	34.06	33.15	33.74	85,700	+0.02(+0.06%)
Nov 03, 2005	33.55	33.94	33.28	33.72	60,000	+1.47(+4.56%)
Nov 02, 2005	31.95	32.29	31.77	32.25	16,800	+0.40(+1.26%)
Nov 01, 2005	31.55	31.90	31.40	31.85	51,400	+1.38(+4.53%)
Oct 31, 2005	30.25	30.54	30.25	30.47	26,500	+0.64(+2.15%)
Oct 28, 2005	29.55	29.90	29.55	29.83	48,300	-0.31(-1.03%)
Oct 27, 2005	31.10	31.16	30.10	30.14	65,400	-1.17(-3.74%)
Oct 26, 2005	31.25	31.67	31.25	31.31	15,200	-0.29(-0.92%)
Oct 25, 2005	31.75	32.00	31.48	31.60	36,400	-0.87(-2.68%)
Oct 24, 2005	32.19	32.65	32.19	32.47	29,900	+0.03(+0.09%)
Oct 21, 2005	32.40	32.60	32.16	32.44	61,900	-0.01(-0.03%)
Oct 20, 2005	33.00	33.00	32.45	32.45	28,900	-0.60(-1.82%)
Oct 19, 2005	33.03	33.08	32.63	33.05	52,100	+0.00(+0.00%)
Oct 18, 2005	33.43	33.55	33.05	33.05	27,300	-0.13(-0.39%)
Oct 17, 2005	33.05	33.25	33.03	33.18	28,500	-0.11(-0.33%)
Oct 14, 2005	33.15	33.29	33.03	33.29	28,500	-0.18(-0.54%)
Oct 13, 2005	33.70	33.70	33.31	33.47	14,800	+0.45(+1.36%)
Oct 12, 2005	33.60	33.60	33.00	33.02	41,800	-0.94(-2.77%)
Oct 11, 2005	34.02	34.15	33.75	33.96	21,800	+0.11(+0.32%)
Oct 10, 2005	34.00	34.03	33.70	33.85	20,800	+0.09(+0.27%)
Oct 07, 2005	33.50	33.88	33.50	33.76	33,900	+0.56(+1.69%)
Oct 06, 2005	33.95	33.95	33.03	33.20	91,700	-0.87(-2.55%)
Oct 05, 2005	34.60	34.74	34.06	34.07	28,900	-0.58(-1.67%)
Oct 04, 2005	35.25	35.25	34.65	34.65	21,400	-0.61(-1.73%)
Oct 03, 2005	35.50	35.60	35.25	35.26	17,400	+0.01(+0.03%)
Sep 30, 2005	35.30	35.48	34.98	35.25	31,900	-0.25(-0.70%)
Sep 29, 2005	35.00	35.50	34.85	35.50	52,200	+1.71(+5.06%)
Sep 28, 2005	33.50	33.80	33.50	33.79	24,500	+0.26(+0.78%)
Sep 27, 2005	33.91	34.00	33.31	33.53	52,600	-0.54(-1.58%)
Sep 26, 2005	33.99	34.25	33.71	34.07	19,500	-0.04(-0.12%)
Sep 23, 2005	34.11	34.20	33.75	34.11	25,300	+0.44(+1.31%)
Sep 22, 2005	33.85	33.85	33.38	33.67	28,000	-0.17(-0.50%)
Sep 21, 2005	33.95	34.13	33.77	33.84	16,700	+0.09(+0.27%)
Sep 20, 2005	34.01	34.30	33.72	33.75	25,800	-0.24(-0.71%)
Sep 19, 2005	33.60	34.01	33.60	33.99	25,200	+0.28(+0.83%)
Sep 16, 2005	34.01	34.29	33.43	33.71	44,300	-0.54(-1.58%)
Sep 15, 2005	34.49	34.55	34.25	34.25	10,600	-0.33(-0.95%)
Sep 14, 2005	34.62	34.94	34.40	34.58	43,400	+0.08(+0.23%)
Sep 13, 2005	34.50	34.60	34.18	34.50	18,800	-0.11(-0.32%)
Sep 12, 2005	34.65	35.30	34.50	34.61	36,500	+0.07(+0.20%)
Sep 09, 2005	34.70	34.74	34.35	34.54	39,400	-0.21(-0.60%)
Sep 08, 2005	34.80	34.93	34.60	34.75	19,200	+0.01(+0.03%)
Sep 07, 2005	34.45	34.84	34.38	34.74	30,600	+0.54(+1.58%)
Sep 06, 2005	34.52	34.56	33.57	34.20	86,000	-0.41(-1.18%)
Sep 02, 2005	35.00	35.25	34.61	34.61	49,600	-0.54(-1.54%)

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.