Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.82	35.90	35.50	35.62	537,800	-0.18(-0.50%)
Nov 29, 2005	35.75	35.89	35.70	35.80	182,700	-0.02(-0.06%)
Nov 28, 2005	35.81	35.90	35.71	35.82	110,200	-0.02(-0.06%)
Nov 25, 2005	35.88	35.93	35.80	35.84	25,600	-0.05(-0.14%)
Nov 23, 2005	35.89	35.99	35.87	35.89	67,200	-0.01(-0.03%)
Nov 22, 2005	35.90	36.04	35.89	35.90	337,000	+0.01(+0.03%)
Nov 21, 2005	35.95	36.00	35.89	35.89	274,300	-0.06(-0.17%)
Nov 18, 2005	36.10	36.10	35.95	35.95	156,900	-0.05(-0.14%)
Nov 17, 2005	36.06	36.07	35.91	36.00	223,400	-0.05(-0.14%)
Nov 16, 2005	35.98	36.08	35.90	36.05	164,700	+0.06(+0.17%)
Nov 15, 2005	35.91	36.08	35.90	35.99	241,800	+0.05(+0.14%)
Nov 14, 2005	35.95	36.06	35.90	35.94	250,500	-0.01(-0.03%)
Nov 11, 2005	35.95	36.06	35.90	35.95	93,800	-0.05(-0.14%)
Nov 10, 2005	35.96	36.06	35.90	36.00	154,600	+0.03(+0.08%)
Nov 09, 2005	35.99	36.10	35.95	35.97	235,300	-0.02(-0.06%)
Nov 08, 2005	35.95	36.11	35.95	35.99	188,900	+0.00(+0.00%)
Nov 07, 2005	35.94	36.10	35.85	35.99	143,900	+0.10(+0.28%)
Nov 04, 2005	35.97	36.02	35.85	35.89	243,600	+0.04(+0.11%)
Nov 03, 2005	36.19	36.24	35.81	35.85	280,200	-0.14(-0.39%)
Nov 02, 2005	36.15	36.15	35.96	35.99	142,400	-0.16(-0.44%)
Nov 01, 2005	36.05	36.20	35.90	36.15	296,400	+0.03(+0.08%)
Oct 31, 2005	36.29	36.49	36.02	36.12	211,800	-0.12(-0.33%)
Oct 28, 2005	36.00	36.35	36.00	36.24	143,000	+0.24(+0.67%)
Oct 27, 2005	35.85	36.10	35.80	36.00	181,900	+0.00(+0.00%)
Oct 26, 2005	36.00	36.19	35.83	36.00	207,700	+0.00(+0.00%)
Oct 25, 2005	35.90	36.06	35.81	36.00	117,700	+0.00(+0.00%)
Oct 24, 2005	36.02	36.06	35.80	36.00	122,400	+0.01(+0.03%)
Oct 21, 2005	35.80	36.04	35.80	35.99	175,500	+0.19(+0.53%)
Oct 20, 2005	35.96	35.96	35.61	35.80	313,600	-0.26(-0.72%)
Oct 19, 2005	35.55	36.06	35.55	36.06	438,400	+0.51(+1.43%)
Oct 18, 2005	35.63	35.95	35.42	35.55	201,600	-0.22(-0.62%)
Oct 17, 2005	35.62	35.77	35.50	35.77	171,200	+0.14(+0.39%)
Oct 14, 2005	35.70	35.70	35.44	35.63	288,500	+0.06(+0.17%)
Oct 13, 2005	35.75	35.95	35.35	35.57	268,500	-0.18(-0.50%)
Oct 12, 2005	36.02	36.04	35.73	35.75	392,000	-0.28(-0.78%)
Oct 11, 2005	36.00	36.08	35.95	36.03	323,000	+0.02(+0.06%)
Oct 10, 2005	36.00	36.04	35.90	36.01	389,100	+0.00(+0.00%)
Oct 07, 2005	35.97	36.02	35.89	36.01	755,900	+0.04(+0.11%)
Oct 06, 2005	35.91	36.07	35.89	35.97	296,400	+0.04(+0.11%)
Oct 05, 2005	36.07	36.13	35.85	35.93	315,800	-0.18(-0.50%)
Oct 04, 2005	36.10	36.17	36.03	36.11	281,500	-0.02(-0.06%)
Oct 03, 2005	36.00	36.30	35.96	36.13	460,200	+0.13(+0.36%)
Sep 30, 2005	36.00	36.05	35.96	36.00	216,400	+0.00(+0.00%)
Sep 29, 2005	36.10	36.10	35.98	36.00	198,800	-0.05(-0.14%)
Sep 28, 2005	36.15	36.18	36.01	36.05	209,500	-0.03(-0.08%)
Sep 27, 2005	36.05	36.15	36.04	36.08	218,600	-0.01(-0.03%)
Sep 26, 2005	36.20	36.24	36.05	36.09	282,000	-0.03(-0.08%)
Sep 23, 2005	36.12	36.23	36.05	36.12	224,100	+0.02(+0.06%)
Sep 22, 2005	36.02	36.23	36.00	36.10	358,300	+0.05(+0.14%)
Sep 21, 2005	36.10	36.15	36.00	36.05	796,000	-0.06(-0.17%)
Sep 20, 2005	36.01	36.16	36.01	36.11	538,600	+0.01(+0.03%)
Sep 19, 2005	36.20	36.20	36.02	36.10	856,000	-0.07(-0.19%)
Sep 16, 2005	36.30	36.34	36.11	36.17	1,060,300	+0.06(+0.17%)
Sep 15, 2005	36.50	36.77	36.05	36.11	1,698,700	+5.03(+16.18%)
Sep 14, 2005	31.68	31.77	30.90	31.08	119,000	-0.59(-1.86%)
Sep 13, 2005	32.20	32.28	31.43	31.67	180,300	-0.62(-1.92%)
Sep 12, 2005	31.98	32.47	31.97	32.29	124,200	+0.45(+1.41%)
Sep 09, 2005	31.60	31.95	31.43	31.84	203,300	+0.24(+0.76%)
Sep 08, 2005	31.50	31.85	31.30	31.60	153,600	-0.05(-0.16%)
Sep 07, 2005	31.19	31.65	31.14	31.65	123,100	+0.45(+1.44%)
Sep 06, 2005	31.48	31.50	30.95	31.20	246,300	-0.35(-1.11%)
Sep 02, 2005	31.65	31.88	31.43	31.55	77,000	-0.10(-0.32%)

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.