Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.80	38.88	38.03	38.03	2,182,633	-0.73(-1.87%)
Nov 29, 2005	38.91	38.95	38.70	38.76	1,545,614	-0.09(-0.24%)
Nov 28, 2005	38.99	39.07	38.80	38.85	1,703,770	-0.06(-0.15%)
Nov 25, 2005	39.07	39.07	38.71	38.91	359,829	+0.04(+0.10%)
Nov 23, 2005	38.81	39.10	38.60	38.87	1,671,168	+0.14(+0.36%)
Nov 22, 2005	38.74	38.96	38.19	38.73	3,242,106	-0.82(-2.08%)
Nov 21, 2005	39.44	39.64	39.12	39.56	739,220	+0.26(+0.65%)
Nov 18, 2005	39.60	39.60	38.79	39.30	1,316,949	+0.16(+0.40%)
Nov 17, 2005	38.87	39.15	38.61	39.14	961,517	+0.46(+1.18%)
Nov 16, 2005	38.96	38.99	38.41	38.69	762,875	-0.12(-0.31%)
Nov 15, 2005	39.21	39.21	38.67	38.80	1,403,381	-0.49(-1.26%)
Nov 14, 2005	39.20	39.34	38.91	39.30	1,397,467	-0.09(-0.23%)
Nov 11, 2005	39.63	39.67	39.19	39.39	778,948	-0.24(-0.60%)
Nov 10, 2005	38.55	39.73	38.53	39.63	1,461,760	+1.02(+2.63%)
Nov 09, 2005	38.35	38.84	38.08	38.61	951,812	+0.32(+0.84%)
Nov 08, 2005	38.32	38.41	38.08	38.29	862,196	-0.26(-0.68%)
Nov 07, 2005	38.24	38.59	38.32	38.55	1,647,816	+0.32(+0.83%)
Nov 04, 2005	38.22	38.25	37.90	38.24	867,351	+0.22(+0.57%)
Nov 03, 2005	38.30	38.37	37.75	38.02	1,553,196	-0.09(-0.24%)
Nov 02, 2005	37.84	38.25	37.83	38.11	1,187,149	+0.27(+0.71%)
Nov 01, 2005	38.32	38.36	37.78	37.84	1,593,076	-0.26(-0.69%)
Oct 31, 2005	38.36	38.45	37.93	38.10	1,912,116	+0.03(+0.07%)
Oct 28, 2005	37.13	38.09	37.10	38.08	1,886,186	+1.28(+3.48%)
Oct 27, 2005	37.06	37.22	36.80	36.80	1,397,619	-0.18(-0.48%)
Oct 26, 2005	36.86	37.23	36.77	36.98	2,095,291	+0.11(+0.30%)
Oct 25, 2005	36.54	36.92	36.26	36.86	1,827,959	+0.39(+1.07%)
Oct 24, 2005	36.66	37.26	36.44	36.48	2,124,557	+0.18(+0.51%)
Oct 21, 2005	36.34	36.44	35.78	36.29	1,626,284	+0.20(+0.55%)
Oct 20, 2005	36.72	37.10	35.99	36.09	2,496,214	-0.43(-1.17%)
Oct 19, 2005	37.31	37.31	35.35	36.52	4,606,214	-0.78(-2.09%)
Oct 18, 2005	37.82	37.95	37.29	37.30	1,619,157	-0.36(-0.96%)
Oct 17, 2005	37.92	38.18	37.43	37.66	2,293,478	+0.44(+1.17%)
Oct 14, 2005	37.26	37.38	37.05	37.23	2,103,783	+0.17(+0.46%)
Oct 13, 2005	37.02	37.31	36.89	37.06	1,459,637	+0.05(+0.12%)
Oct 12, 2005	37.09	37.61	36.88	37.01	1,477,530	-0.07(-0.20%)
Oct 11, 2005	37.68	37.79	36.95	37.08	2,034,637	-0.57(-1.52%)
Oct 10, 2005	38.14	38.15	37.63	37.66	1,606,723	-0.49(-1.28%)
Oct 07, 2005	38.42	38.61	37.94	38.14	723,753	-0.20(-0.53%)
Oct 06, 2005	38.20	38.77	37.94	38.35	1,202,161	+0.28(+0.75%)
Oct 05, 2005	38.38	38.66	38.02	38.07	757,113	-0.33(-0.86%)
Oct 04, 2005	39.27	39.56	38.39	38.39	896,617	-0.82(-2.09%)
Oct 03, 2005	38.84	39.27	38.71	39.21	964,853	+0.37(+0.95%)
Sep 30, 2005	39.09	39.38	38.77	38.84	1,385,640	-0.24(-0.61%)
Sep 29, 2005	38.48	39.13	38.32	39.08	1,017,167	+0.50(+1.30%)
Sep 28, 2005	38.90	39.11	38.58	38.58	1,544,401	-0.31(-0.80%)
Sep 27, 2005	38.98	39.07	38.67	38.89	843,696	-0.09(-0.24%)
Sep 26, 2005	39.29	39.45	38.86	38.98	1,019,138	-0.20(-0.50%)
Sep 23, 2005	39.18	39.30	38.74	39.18	516,620	+0.15(+0.39%)
Sep 22, 2005	39.05	39.11	38.54	39.03	1,014,892	-0.01(-0.03%)
Sep 21, 2005	39.49	39.50	39.03	39.04	1,491,026	-0.53(-1.33%)
Sep 20, 2005	40.03	40.36	39.54	39.57	1,105,115	-0.46(-1.15%)
Sep 19, 2005	40.25	40.25	39.81	40.03	1,032,482	-0.30(-0.74%)
Sep 16, 2005	39.77	40.35	39.60	40.33	1,506,796	+0.78(+1.98%)
Sep 15, 2005	40.08	40.08	39.48	39.54	1,828,414	-0.62(-1.54%)
Sep 14, 2005	40.04	40.23	39.91	40.16	1,095,714	+0.22(+0.56%)
Sep 13, 2005	40.56	40.56	39.92	39.94	1,259,934	-0.84(-2.05%)
Sep 12, 2005	40.43	40.85	40.36	40.78	1,577,154	+0.23(+0.57%)
Sep 09, 2005	40.23	40.54	40.14	40.54	1,579,429	+0.32(+0.79%)
Sep 08, 2005	40.62	40.62	40.03	40.23	1,160,613	-0.51(-1.26%)
Sep 07, 2005	40.52	40.76	40.27	40.74	980,926	+0.13(+0.31%)
Sep 06, 2005	40.39	40.68	40.37	40.62	1,126,799	+0.39(+0.97%)
Sep 02, 2005	40.39	40.49	40.12	40.23	1,007,614	-0.05(-0.11%)

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.