Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	33.67	33.88	33.35	33.36	588,829	-0.26(-0.78%)
Nov 29, 2005	33.96	34.04	33.62	33.62	441,946	-0.34(-1.00%)
Nov 28, 2005	33.85	34.14	33.77	33.96	678,349	+0.23(+0.68%)
Nov 25, 2005	33.96	33.98	33.54	33.73	298,596	-0.23(-0.67%)
Nov 23, 2005	33.60	34.08	33.55	33.96	674,462	+0.35(+1.04%)
Nov 22, 2005	33.55	33.83	33.49	33.61	661,034	-0.15(-0.45%)
Nov 21, 2005	33.36	33.92	33.32	33.76	624,048	+0.36(+1.07%)
Nov 18, 2005	33.51	33.70	33.16	33.41	630,055	-0.40(-1.18%)
Nov 17, 2005	33.25	33.87	33.25	33.81	585,295	+0.53(+1.61%)
Nov 16, 2005	33.87	33.87	33.20	33.27	1,000,268	-0.55(-1.63%)
Nov 15, 2005	33.79	34.08	33.49	33.82	1,008,042	-0.01(-0.03%)
Nov 14, 2005	33.89	34.03	33.75	33.83	1,689,100	-0.06(-0.18%)
Nov 11, 2005	33.92	34.09	33.67	33.89	647,135	-0.07(-0.20%)
Nov 10, 2005	33.62	34.09	33.42	33.96	567,038	+0.52(+1.55%)
Nov 09, 2005	33.45	33.63	33.14	33.44	438,647	-0.05(-0.15%)
Nov 08, 2005	33.92	33.92	33.39	33.49	384,700	-0.52(-1.52%)
Nov 07, 2005	33.23	34.11	33.34	34.01	492,595	+0.78(+2.35%)
Nov 04, 2005	33.31	33.33	32.86	33.23	611,091	-0.07(-0.20%)
Nov 03, 2005	34.32	34.37	33.11	33.30	911,336	-0.87(-2.56%)
Nov 02, 2005	32.70	34.47	32.64	34.17	1,246,919	+1.27(+3.87%)
Nov 01, 2005	32.26	33.06	32.26	32.90	991,669	+0.53(+1.63%)
Oct 31, 2005	32.52	32.82	32.37	32.37	1,038,667	+0.16(+0.50%)
Oct 28, 2005	30.97	32.86	30.18	32.21	2,239,413	+2.42(+8.12%)
Oct 27, 2005	31.03	31.07	29.71	29.79	1,403,107	-1.73(-5.49%)
Oct 26, 2005	31.88	32.04	31.20	31.52	1,366,593	-0.35(-1.09%)
Oct 25, 2005	31.84	32.26	31.56	31.87	1,026,299	+0.06(+0.19%)
Oct 24, 2005	31.29	31.85	31.20	31.81	709,210	+0.54(+1.74%)
Oct 21, 2005	31.20	31.45	30.65	31.27	1,079,540	+0.06(+0.19%)
Oct 20, 2005	31.00	31.85	30.83	31.21	1,095,559	+0.21(+0.68%)
Oct 19, 2005	31.03	31.13	30.51	31.00	660,327	-0.07(-0.22%)
Oct 18, 2005	31.28	31.37	30.83	31.06	813,925	-0.18(-0.57%)
Oct 17, 2005	30.73	31.30	30.61	31.24	540,300	+0.54(+1.77%)
Oct 14, 2005	30.68	31.39	30.44	30.70	1,434,322	+0.02(+0.06%)
Oct 13, 2005	31.45	31.58	30.50	30.68	1,901,828	-0.69(-2.19%)
Oct 12, 2005	31.41	31.62	31.24	31.37	896,377	-0.05(-0.16%)
Oct 11, 2005	31.41	31.62	31.29	31.42	1,005,686	+0.01(+0.03%)
Oct 10, 2005	31.67	31.70	31.34	31.41	791,662	-0.12(-0.38%)
Oct 07, 2005	31.41	31.68	31.34	31.53	926,296	+0.32(+1.03%)
Oct 06, 2005	31.05	31.22	30.58	31.21	1,312,763	+0.09(+0.30%)
Oct 05, 2005	31.84	31.84	30.98	31.11	1,022,059	-1.12(-3.48%)
Oct 04, 2005	32.35	32.83	32.24	32.24	934,305	-0.12(-0.37%)
Oct 03, 2005	31.90	32.51	31.71	32.35	1,382,494	+0.32(+1.01%)
Sep 30, 2005	31.66	32.27	31.51	32.03	874,468	+0.42(+1.32%)
Sep 29, 2005	31.83	31.94	30.90	31.62	2,230,696	-0.30(-0.93%)
Sep 28, 2005	32.52	32.73	31.91	31.91	1,513,947	-0.56(-1.73%)
Sep 27, 2005	32.90	33.09	32.42	32.47	2,548,492	-0.37(-1.14%)
Sep 26, 2005	32.72	32.90	32.18	32.85	1,657,061	+0.24(+0.73%)
Sep 23, 2005	32.45	32.67	31.82	32.61	1,525,726	+0.79(+2.48%)
Sep 22, 2005	31.68	32.04	31.65	31.82	1,638,451	+0.14(+0.43%)
Sep 21, 2005	31.58	32.20	31.45	31.68	2,585,478	+0.29(+0.92%)
Sep 20, 2005	34.01	34.61	31.11	31.39	7,121,667	-4.69(-12.99%)
Sep 19, 2005	37.10	37.16	35.78	36.08	864,692	-1.15(-3.08%)
Sep 16, 2005	36.81	37.27	36.76	37.23	802,263	+0.53(+1.46%)
Sep 15, 2005	36.97	37.01	36.58	36.69	366,678	-0.32(-0.87%)
Sep 14, 2005	37.60	37.60	36.93	37.02	591,185	-0.48(-1.27%)
Sep 13, 2005	37.35	37.69	36.93	37.49	688,008	-0.43(-1.14%)
Sep 12, 2005	38.12	38.17	37.80	37.92	519,569	+0.19(+0.50%)
Sep 09, 2005	37.86	37.87	37.57	37.74	356,784	-0.05(-0.13%)
Sep 08, 2005	38.03	38.20	37.72	37.79	769,871	+0.07(+0.18%)
Sep 07, 2005	37.10	37.74	37.03	37.72	1,052,448	+0.94(+2.56%)
Sep 06, 2005	36.92	36.98	36.73	36.78	667,277	+0.28(+0.77%)
Sep 02, 2005	36.42	36.79	36.36	36.50	696,960	-0.01(-0.02%)

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.