Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.75	36.24	35.42	36.21	29,342	+0.59(+1.66%)
Nov 29, 2005	36.32	36.32	35.62	35.62	18,081	-0.67(-1.84%)
Nov 28, 2005	36.58	36.76	36.27	36.29	13,640	-0.28(-0.76%)
Nov 25, 2005	36.95	36.95	36.57	36.57	4,441	-0.13(-0.34%)
Nov 23, 2005	36.66	36.87	36.59	36.69	12,609	+0.00(+0.00%)
Nov 22, 2005	36.97	37.12	36.57	36.69	7,375	-0.15(-0.41%)
Nov 21, 2005	36.82	37.02	36.53	36.85	18,795	-0.10(-0.27%)
Nov 18, 2005	37.32	37.46	36.71	36.95	34,497	-0.76(-2.01%)
Nov 17, 2005	37.20	37.70	37.07	37.70	15,226	+0.63(+1.70%)
Nov 16, 2005	37.70	37.74	37.07	37.07	12,926	-0.57(-1.51%)
Nov 15, 2005	38.33	38.43	37.55	37.64	21,332	-0.57(-1.49%)
Nov 14, 2005	38.21	38.46	37.83	38.21	20,698	+0.32(+0.83%)
Nov 11, 2005	37.95	38.65	37.83	37.89	10,864	+0.05(+0.13%)
Nov 10, 2005	37.83	38.03	37.58	37.84	14,036	-0.03(-0.07%)
Nov 09, 2005	37.83	38.14	37.75	37.87	22,998	+0.04(+0.10%)
Nov 08, 2005	38.76	38.76	37.83	37.83	7,613	-0.95(-2.44%)
Nov 07, 2005	38.76	38.77	38.21	38.77	19,826	+0.05(+0.13%)
Nov 04, 2005	38.65	39.10	38.57	38.72	22,839	+0.24(+0.62%)
Nov 03, 2005	38.96	39.28	38.41	38.48	19,429	+0.03(+0.07%)
Nov 02, 2005	37.32	38.48	37.20	38.46	32,514	+1.26(+3.39%)
Nov 01, 2005	37.14	37.43	36.95	37.20	22,839	+0.19(+0.51%)
Oct 31, 2005	38.46	38.46	36.97	37.01	65,902	-1.13(-2.98%)
Oct 28, 2005	37.75	38.14	37.68	38.14	28,232	+0.44(+1.17%)
Oct 27, 2005	37.39	37.90	37.14	37.70	39,335	+0.44(+1.18%)
Oct 26, 2005	36.88	37.26	36.63	37.26	34,418	+0.50(+1.37%)
Oct 25, 2005	36.57	37.30	36.49	36.76	46,472	+0.32(+0.86%)
Oct 24, 2005	36.05	36.44	35.73	36.44	24,505	+0.57(+1.58%)
Oct 21, 2005	35.56	35.87	35.31	35.87	56,306	+0.32(+0.89%)
Oct 20, 2005	35.62	35.62	35.05	35.56	35,607	+0.00(+0.00%)
Oct 19, 2005	35.56	35.87	34.99	35.56	41,476	+0.13(+0.36%)
Oct 18, 2005	36.01	36.09	35.43	35.43	25,218	-0.68(-1.89%)
Oct 17, 2005	36.16	36.61	36.03	36.11	38,066	-0.03(-0.07%)
Oct 14, 2005	36.37	36.52	36.01	36.14	23,949	-0.16(-0.45%)
Oct 13, 2005	36.69	36.69	35.69	36.30	42,824	-0.26(-0.72%)
Oct 12, 2005	37.63	37.69	36.57	36.57	41,159	-1.05(-2.78%)
Oct 11, 2005	37.77	37.95	37.51	37.61	26,091	-0.21(-0.57%)
Oct 10, 2005	37.82	38.14	37.58	37.83	20,619	+0.04(+0.10%)
Oct 07, 2005	37.20	37.79	37.00	37.79	24,584	+0.84(+2.29%)
Oct 06, 2005	37.25	37.45	36.82	36.95	30,135	-0.30(-0.81%)
Oct 05, 2005	37.83	37.83	37.01	37.25	34,735	-0.59(-1.57%)
Oct 04, 2005	39.12	39.37	37.84	37.84	57,575	-1.50(-3.81%)
Oct 03, 2005	39.85	39.85	39.09	39.34	36,004	-0.50(-1.27%)
Sep 30, 2005	40.02	40.16	39.62	39.85	44,251	+0.00(+0.00%)
Sep 29, 2005	40.02	40.21	39.83	39.85	29,659	-0.19(-0.47%)
Sep 28, 2005	39.91	40.09	39.64	40.04	21,729	+0.32(+0.79%)
Sep 27, 2005	39.75	39.97	39.41	39.72	24,901	-0.03(-0.06%)
Sep 26, 2005	38.33	39.75	38.33	39.75	22,998	+1.37(+3.58%)
Sep 23, 2005	38.37	38.38	37.89	38.37	23,394	+0.14(+0.36%)
Sep 22, 2005	39.47	39.47	38.09	38.23	28,946	-1.30(-3.29%)
Sep 21, 2005	39.87	40.22	39.35	39.53	25,377	-0.26(-0.67%)
Sep 20, 2005	40.12	40.22	39.72	39.80	16,336	-0.39(-0.97%)
Sep 19, 2005	39.91	40.28	39.85	40.19	16,891	+0.09(+0.22%)
Sep 16, 2005	39.97	40.19	39.97	40.10	1,744	+0.06(+0.16%)
Sep 15, 2005	39.76	40.07	39.76	40.04	13,957	-0.33(-0.81%)
Sep 14, 2005	40.07	40.48	39.97	40.36	18,398	+0.54(+1.36%)
Sep 13, 2005	39.41	39.85	39.09	39.82	10,071	+0.61(+1.54%)
Sep 12, 2005	39.49	39.49	38.86	39.22	11,102	-0.38(-0.96%)
Sep 09, 2005	40.04	40.04	39.52	39.59	16,019	-0.24(-0.60%)
Sep 08, 2005	40.16	40.22	39.72	39.83	17,922	-0.15(-0.38%)
Sep 07, 2005	39.44	40.25	39.19	39.99	11,499	+0.67(+1.70%)
Sep 06, 2005	39.78	39.91	39.22	39.32	19,112	-0.59(-1.48%)
Sep 02, 2005	39.86	40.10	39.54	39.91	16,416	-0.13(-0.31%)

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.