Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.71	38.04	37.07	37.97	508,361	+0.74(+2.00%)
Nov 29, 2005	35.85	37.79	35.85	37.22	689,163	+1.42(+3.97%)
Nov 28, 2005	37.21	37.21	35.73	35.80	275,995	-1.09(-2.95%)
Nov 25, 2005	36.73	37.39	36.70	36.89	73,709	+0.05(+0.15%)
Nov 23, 2005	36.34	37.10	36.34	36.84	189,065	+0.44(+1.20%)
Nov 22, 2005	35.94	36.64	35.94	36.40	245,917	+0.46(+1.28%)
Nov 21, 2005	35.28	36.14	35.26	35.94	374,494	+0.46(+1.30%)
Nov 18, 2005	35.70	35.85	34.98	35.48	210,384	+0.07(+0.21%)
Nov 17, 2005	34.64	35.45	34.64	35.41	307,065	+0.90(+2.61%)
Nov 16, 2005	34.34	34.86	34.31	34.51	258,642	+0.32(+0.94%)
Nov 15, 2005	35.19	35.59	34.19	34.19	536,786	-1.03(-2.92%)
Nov 14, 2005	35.12	35.39	35.05	35.22	239,306	+0.41(+1.18%)
Nov 11, 2005	34.92	35.31	34.71	34.80	161,796	-0.12(-0.33%)
Nov 10, 2005	34.82	35.09	34.40	34.92	312,354	+0.13(+0.37%)
Nov 09, 2005	34.31	35.16	34.24	34.79	320,783	+0.48(+1.39%)
Nov 08, 2005	34.27	34.42	33.90	34.31	186,586	-0.01(-0.04%)
Nov 07, 2005	33.82	34.43	33.76	34.33	218,813	+0.50(+1.48%)
Nov 04, 2005	34.35	34.43	33.68	33.82	221,788	-0.56(-1.64%)
Nov 03, 2005	34.54	35.01	34.33	34.39	294,670	+0.00(+0.00%)
Nov 02, 2005	34.76	35.16	34.31	34.39	308,718	-0.38(-1.08%)
Nov 01, 2005	34.31	34.88	34.28	34.76	354,993	+0.38(+1.09%)
Oct 31, 2005	33.52	34.71	33.49	34.39	485,554	+0.96(+2.86%)
Oct 28, 2005	33.40	33.67	33.10	33.43	447,873	+0.24(+0.73%)
Oct 27, 2005	33.52	33.55	32.95	33.19	501,254	-0.44(-1.30%)
Oct 26, 2005	32.80	33.87	32.80	33.62	590,333	+0.77(+2.34%)
Oct 25, 2005	32.67	33.26	32.31	32.86	581,904	+1.70(+5.46%)
Oct 24, 2005	30.74	31.29	30.74	31.16	341,771	+0.50(+1.64%)
Oct 21, 2005	30.56	30.80	30.31	30.65	143,782	+0.16(+0.52%)
Oct 20, 2005	31.06	31.26	30.15	30.50	214,681	-0.56(-1.81%)
Oct 19, 2005	29.95	31.13	29.77	31.06	257,816	+1.05(+3.49%)
Oct 18, 2005	30.71	30.71	29.92	30.01	266,410	-0.79(-2.55%)
Oct 17, 2005	30.38	30.87	30.25	30.80	310,701	+0.47(+1.56%)
Oct 14, 2005	29.76	30.42	29.53	30.33	361,438	+0.56(+1.89%)
Oct 13, 2005	30.18	30.25	29.73	29.76	351,853	-0.42(-1.38%)
Oct 12, 2005	29.95	30.41	29.95	30.18	243,603	+0.13(+0.44%)
Oct 11, 2005	30.33	30.70	30.05	30.05	431,842	-0.21(-0.68%)
Oct 10, 2005	31.07	31.18	30.16	30.25	488,198	-0.61(-1.96%)
Oct 07, 2005	30.62	30.97	30.22	30.86	477,951	+0.71(+2.37%)
Oct 06, 2005	30.31	30.82	29.70	30.15	965,654	+0.13(+0.44%)
Oct 05, 2005	31.25	31.31	30.01	30.01	437,957	-1.33(-4.23%)
Oct 04, 2005	31.86	31.95	31.34	31.34	285,746	-0.68(-2.12%)
Oct 03, 2005	32.25	32.41	31.84	32.01	306,404	-0.12(-0.38%)
Sep 30, 2005	31.66	32.22	31.37	32.14	266,079	+0.48(+1.51%)
Sep 29, 2005	31.19	32.05	31.09	31.66	186,255	+0.45(+1.45%)
Sep 28, 2005	30.62	31.33	30.39	31.20	257,320	+0.59(+1.92%)
Sep 27, 2005	30.93	30.93	30.40	30.62	243,438	-0.43(-1.38%)
Sep 26, 2005	30.01	31.16	30.01	31.05	342,763	+1.26(+4.22%)
Sep 23, 2005	29.79	30.06	29.36	29.79	124,445	+0.11(+0.39%)
Sep 22, 2005	29.20	29.83	28.88	29.67	115,191	+0.48(+1.66%)
Sep 21, 2005	29.50	29.50	29.10	29.19	157,995	-0.39(-1.31%)
Sep 20, 2005	30.38	30.51	29.49	29.58	142,625	-0.70(-2.32%)
Sep 19, 2005	29.74	30.30	29.72	30.28	154,855	+0.47(+1.56%)
Sep 16, 2005	30.25	30.28	29.81	29.81	387,385	-0.32(-1.06%)
Sep 15, 2005	30.25	30.35	29.85	30.13	198,981	-0.13(-0.44%)
Sep 14, 2005	30.42	30.42	30.14	30.27	264,592	-0.15(-0.50%)
Sep 13, 2005	30.47	30.59	30.27	30.42	196,667	-0.19(-0.61%)
Sep 12, 2005	30.31	30.74	30.14	30.61	156,838	+0.16(+0.54%)
Sep 09, 2005	30.24	30.47	30.08	30.44	146,922	+0.20(+0.66%)
Sep 08, 2005	30.19	30.24	29.80	30.24	141,468	-0.06(-0.20%)
Sep 07, 2005	30.25	30.30	29.95	30.30	137,667	-0.05(-0.16%)
Sep 06, 2005	29.53	30.44	29.38	30.35	236,662	+0.66(+2.22%)
Sep 02, 2005	30.01	30.05	29.62	29.69	242,942	-0.39(-1.29%)

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.