Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.06	35.06	34.37	34.51	274,047	-0.28(-0.81%)
Nov 29, 2005	34.70	35.04	34.67	34.79	372,991	-0.03(-0.09%)
Nov 28, 2005	35.08	35.09	34.76	34.83	601,156	-0.26(-0.73%)
Nov 25, 2005	34.95	35.11	34.77	35.08	65,702	+0.16(+0.46%)
Nov 23, 2005	34.94	35.02	34.77	34.92	245,487	-0.06(-0.16%)
Nov 22, 2005	34.78	35.04	34.61	34.98	192,270	+0.07(+0.20%)
Nov 21, 2005	34.46	34.91	34.24	34.91	243,927	+0.45(+1.30%)
Nov 18, 2005	34.44	34.60	34.12	34.46	205,067	+0.10(+0.28%)
Nov 17, 2005	33.81	34.37	33.76	34.36	201,790	+0.67(+1.98%)
Nov 16, 2005	33.88	33.96	33.35	33.70	227,852	-0.18(-0.53%)
Nov 15, 2005	34.31	34.47	33.70	33.88	240,649	-0.44(-1.27%)
Nov 14, 2005	34.67	34.67	34.04	34.31	227,228	-0.32(-0.92%)
Nov 11, 2005	34.33	34.73	34.22	34.63	161,057	+0.30(+0.88%)
Nov 10, 2005	33.96	34.40	33.91	34.33	479,115	+0.13(+0.37%)
Nov 09, 2005	33.98	34.38	33.79	34.20	297,457	+0.21(+0.62%)
Nov 08, 2005	33.89	34.00	33.38	33.99	290,434	+0.04(+0.11%)
Nov 07, 2005	34.35	34.07	33.67	33.95	466,942	-0.39(-1.14%)
Nov 04, 2005	34.09	34.41	34.09	34.34	308,537	+0.29(+0.85%)
Nov 03, 2005	34.31	34.42	33.90	34.06	342,871	-0.19(-0.56%)
Nov 02, 2005	33.70	34.37	33.67	34.25	331,791	+0.63(+1.87%)
Nov 01, 2005	33.76	33.94	33.59	33.62	320,086	-0.22(-0.66%)
Oct 31, 2005	33.35	33.93	33.33	33.85	477,710	+0.72(+2.17%)
Oct 28, 2005	32.45	33.17	32.45	33.13	558,083	+0.78(+2.40%)
Oct 27, 2005	32.74	32.74	32.35	32.35	391,875	-0.26(-0.79%)
Oct 26, 2005	32.26	32.77	32.10	32.61	309,161	+0.35(+1.07%)
Oct 25, 2005	32.61	32.61	31.82	32.26	302,295	-0.38(-1.16%)
Oct 24, 2005	32.01	32.64	32.01	32.64	308,849	+0.63(+1.98%)
Oct 21, 2005	32.00	32.26	31.84	32.01	241,742	+0.06(+0.20%)
Oct 20, 2005	32.03	32.29	31.74	31.94	223,951	-0.10(-0.32%)
Oct 19, 2005	31.53	32.04	31.33	32.04	280,290	+0.46(+1.46%)
Oct 18, 2005	31.42	32.02	31.35	31.58	405,296	+0.11(+0.35%)
Oct 17, 2005	31.73	31.83	31.14	31.47	324,924	-0.26(-0.81%)
Oct 14, 2005	31.01	31.81	30.86	31.73	614,422	+0.85(+2.74%)
Oct 13, 2005	30.50	31.02	30.33	30.88	382,511	+0.35(+1.15%)
Oct 12, 2005	30.42	30.71	30.33	30.53	415,441	+0.15(+0.48%)
Oct 11, 2005	30.82	30.88	30.37	30.39	234,563	-0.36(-1.17%)
Oct 10, 2005	30.76	30.96	30.65	30.74	113,926	-0.01(-0.02%)
Oct 07, 2005	31.01	31.05	30.68	30.75	206,003	-0.20(-0.64%)
Oct 06, 2005	30.88	31.20	30.60	30.95	216,616	+0.19(+0.60%)
Oct 05, 2005	31.46	31.46	30.76	30.76	174,010	-0.70(-2.22%)
Oct 04, 2005	31.85	32.04	31.46	31.46	351,455	-0.29(-0.91%)
Oct 03, 2005	31.85	31.94	31.65	31.75	272,174	+0.13(+0.43%)
Sep 30, 2005	31.56	31.65	31.20	31.62	233,471	+0.03(+0.10%)
Sep 29, 2005	30.91	31.58	30.82	31.58	435,105	+0.63(+2.03%)
Sep 28, 2005	31.34	31.40	30.69	30.96	282,631	-0.38(-1.21%)
Sep 27, 2005	31.49	31.56	31.15	31.33	216,928	-0.09(-0.29%)
Sep 26, 2005	31.62	31.78	31.22	31.42	163,866	-0.11(-0.35%)
Sep 23, 2005	31.53	31.68	31.22	31.53	127,347	+0.13(+0.43%)
Sep 22, 2005	31.24	31.67	30.95	31.40	313,219	+0.06(+0.20%)
Sep 21, 2005	31.56	31.56	31.15	31.33	228,789	-0.32(-1.01%)
Sep 20, 2005	31.91	32.26	31.56	31.65	257,036	-0.19(-0.58%)
Sep 19, 2005	31.91	31.91	31.64	31.84	196,015	-0.12(-0.38%)
Sep 16, 2005	31.26	32.15	31.26	31.96	512,356	+0.70(+2.23%)
Sep 15, 2005	31.08	31.33	30.85	31.26	230,505	+0.20(+0.66%)
Sep 14, 2005	31.14	31.24	30.96	31.06	194,923	-0.03(-0.08%)
Sep 13, 2005	31.72	31.72	31.00	31.08	218,332	-0.70(-2.20%)
Sep 12, 2005	31.76	31.82	31.59	31.78	179,316	+0.03(+0.10%)
Sep 09, 2005	31.59	31.75	31.59	31.75	166,207	+0.17(+0.55%)
Sep 08, 2005	31.85	31.90	31.51	31.58	185,091	-0.28(-0.88%)
Sep 07, 2005	31.93	32.20	31.75	31.86	236,124	-0.22(-0.68%)
Sep 06, 2005	31.53	32.13	31.53	32.08	183,530	+0.56(+1.77%)
Sep 02, 2005	31.56	31.70	31.40	31.52	133,746	-0.03(-0.08%)

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.