Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.02	36.08	35.37	35.42	1,648,798	-0.42(-1.18%)
Nov 29, 2005	35.91	35.95	35.62	35.85	1,612,415	-0.06(-0.17%)
Nov 28, 2005	36.22	36.26	35.90	35.91	1,783,728	-0.36(-0.98%)
Nov 25, 2005	36.13	36.30	36.00	36.27	586,705	+0.16(+0.45%)
Nov 23, 2005	35.88	36.11	35.82	36.10	1,686,145	+0.14(+0.39%)
Nov 22, 2005	35.42	36.05	35.25	35.96	1,237,743	+0.44(+1.25%)
Nov 21, 2005	35.23	35.65	35.06	35.52	1,746,381	+0.32(+0.90%)
Nov 18, 2005	35.11	35.27	34.83	35.20	1,789,511	+0.32(+0.92%)
Nov 17, 2005	34.45	35.01	34.41	34.88	2,022,747	+0.60(+1.76%)
Nov 16, 2005	34.47	34.47	34.19	34.28	1,051,973	-0.12(-0.34%)
Nov 15, 2005	34.30	34.71	34.14	34.40	1,350,506	+0.09(+0.27%)
Nov 14, 2005	34.45	34.52	34.22	34.31	1,378,456	-0.09(-0.25%)
Nov 11, 2005	33.86	34.43	33.80	34.39	2,189,242	+0.54(+1.61%)
Nov 10, 2005	33.18	34.03	33.03	33.85	2,502,472	+0.72(+2.17%)
Nov 09, 2005	32.73	33.52	32.70	33.13	2,137,197	+0.39(+1.19%)
Nov 08, 2005	32.68	32.85	32.52	32.74	2,082,743	-0.41(-1.23%)
Nov 07, 2005	32.91	33.28	32.87	33.15	1,683,735	+0.24(+0.73%)
Nov 04, 2005	32.97	33.13	32.82	32.91	2,268,513	+0.00(+0.01%)
Nov 03, 2005	32.99	33.40	32.76	32.90	2,258,634	-0.09(-0.28%)
Nov 02, 2005	33.07	33.10	32.77	32.99	1,832,640	-0.08(-0.24%)
Nov 01, 2005	33.20	33.53	32.81	33.07	2,441,513	-0.54(-1.62%)
Oct 31, 2005	33.33	33.81	33.32	33.62	2,100,814	+0.30(+0.90%)
Oct 28, 2005	32.64	33.36	32.59	33.32	3,285,790	+0.88(+2.70%)
Oct 27, 2005	32.77	33.02	32.38	32.44	1,949,500	-0.43(-1.30%)
Oct 26, 2005	33.12	33.29	32.84	32.87	2,072,382	-0.39(-1.17%)
Oct 25, 2005	33.45	33.70	33.14	33.26	3,322,655	-0.27(-0.82%)
Oct 24, 2005	33.09	33.64	33.01	33.53	2,412,117	+0.55(+1.67%)
Oct 21, 2005	32.99	33.29	32.74	32.98	2,937,381	-0.09(-0.28%)
Oct 20, 2005	33.76	33.94	33.05	33.07	2,721,493	-0.85(-2.52%)
Oct 19, 2005	33.41	33.93	32.94	33.93	1,745,418	+0.43(+1.29%)
Oct 18, 2005	33.73	33.98	33.49	33.50	1,663,255	-0.30(-0.88%)
Oct 17, 2005	33.58	33.85	33.49	33.80	1,818,425	+0.22(+0.67%)
Oct 14, 2005	33.39	33.80	33.20	33.57	3,645,042	+0.38(+1.15%)
Oct 13, 2005	33.31	33.56	32.94	33.19	3,271,815	-0.32(-0.97%)
Oct 12, 2005	33.95	34.10	33.28	33.51	2,761,008	-0.62(-1.82%)
Oct 11, 2005	34.39	34.70	33.96	34.14	1,847,579	-0.29(-0.86%)
Oct 10, 2005	34.80	34.86	34.37	34.43	1,380,865	-0.49(-1.41%)
Oct 07, 2005	35.07	35.09	34.53	34.92	1,774,572	-0.16(-0.46%)
Oct 06, 2005	35.52	35.66	34.90	35.09	2,294,053	-0.44(-1.23%)
Oct 05, 2005	35.90	36.03	35.48	35.52	2,984,607	-0.47(-1.31%)
Oct 04, 2005	36.42	36.75	36.00	36.00	1,925,887	-0.42(-1.16%)
Oct 03, 2005	35.95	36.42	35.69	36.42	2,379,590	+0.47(+1.30%)
Sep 30, 2005	35.58	36.09	35.58	35.95	1,662,532	+0.38(+1.06%)
Sep 29, 2005	34.86	35.69	34.66	35.57	1,865,168	+0.64(+1.82%)
Sep 28, 2005	35.41	35.48	34.86	34.94	1,941,789	-0.40(-1.14%)
Sep 27, 2005	35.46	35.57	35.19	35.34	1,856,976	-0.12(-0.35%)
Sep 26, 2005	35.31	35.58	35.22	35.46	1,606,632	+0.16(+0.45%)
Sep 23, 2005	35.31	35.47	35.07	35.31	2,203,698	-0.03(-0.09%)
Sep 22, 2005	35.39	35.61	35.01	35.34	3,594,443	-0.16(-0.44%)
Sep 21, 2005	36.09	36.09	35.48	35.50	3,684,557	-0.53(-1.47%)
Sep 20, 2005	36.12	36.40	36.01	36.03	2,693,302	+0.01(+0.03%)
Sep 19, 2005	36.02	36.49	35.97	36.02	1,305,208	-0.40(-1.09%)
Sep 16, 2005	36.07	36.46	35.91	36.41	4,414,385	+0.35(+0.97%)
Sep 15, 2005	35.75	36.07	35.69	36.07	1,390,744	+0.35(+0.99%)
Sep 14, 2005	35.70	35.86	35.62	35.71	1,343,519	+0.02(+0.05%)
Sep 13, 2005	35.77	35.97	35.62	35.70	1,483,750	-0.17(-0.49%)
Sep 12, 2005	36.03	36.09	35.80	35.87	1,748,791	-0.18(-0.51%)
Sep 09, 2005	35.86	36.11	35.75	36.05	993,182	+0.26(+0.72%)
Sep 08, 2005	35.80	36.09	35.75	35.80	1,908,539	-0.23(-0.65%)
Sep 07, 2005	36.34	36.34	36.00	36.03	1,862,277	-0.31(-0.85%)
Sep 06, 2005	35.69	36.41	35.65	36.34	2,212,373	+0.64(+1.80%)
Sep 02, 2005	35.80	36.01	35.59	35.69	1,636,510	-0.06(-0.17%)

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.