Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	37.15	37.42	36.82	37.10	73,075	+0.10(+0.27%)
Nov 29, 2005	36.95	37.35	36.66	37.00	159,086	+0.22(+0.60%)
Nov 28, 2005	37.30	37.30	36.66	36.78	102,626	-0.52(-1.39%)
Nov 25, 2005	37.41	37.41	37.24	37.30	11,227	-0.11(-0.29%)
Nov 23, 2005	36.70	37.47	36.58	37.41	36,887	+0.55(+1.49%)
Nov 22, 2005	37.20	37.23	36.76	36.86	45,593	-0.59(-1.58%)
Nov 21, 2005	37.70	37.70	37.26	37.45	29,557	-0.12(-0.32%)
Nov 18, 2005	38.37	38.37	37.35	37.57	47,465	-0.45(-1.18%)
Nov 17, 2005	36.34	38.38	36.34	38.02	113,048	+1.52(+4.16%)
Nov 16, 2005	36.98	36.98	36.03	36.50	29,143	-0.56(-1.51%)
Nov 15, 2005	37.17	37.53	36.97	37.06	25,754	-0.11(-0.30%)
Nov 14, 2005	38.00	38.19	37.06	37.17	45,181	-0.83(-2.18%)
Nov 11, 2005	36.75	38.28	36.70	38.00	76,187	+1.20(+3.26%)
Nov 10, 2005	35.72	37.13	35.52	36.80	48,466	+1.09(+3.05%)
Nov 09, 2005	35.07	35.81	35.07	35.71	35,181	+0.49(+1.39%)
Nov 08, 2005	35.35	35.74	35.16	35.22	37,352	-0.33(-0.93%)
Nov 07, 2005	35.30	35.73	35.11	35.55	24,392	+0.10(+0.28%)
Nov 04, 2005	35.06	35.54	34.97	35.45	19,912	+0.40(+1.14%)
Nov 03, 2005	35.68	35.71	34.97	35.05	45,994	-0.45(-1.27%)
Nov 02, 2005	34.60	35.50	34.58	35.50	29,977	+0.60(+1.72%)
Nov 01, 2005	34.87	35.25	34.73	34.90	30,211	-0.17(-0.48%)
Oct 31, 2005	34.97	35.64	34.36	35.07	98,659	+0.16(+0.46%)
Oct 28, 2005	33.47	34.99	33.32	34.91	95,969	+1.59(+4.77%)
Oct 27, 2005	33.09	33.48	33.02	33.32	44,333	+0.11(+0.33%)
Oct 26, 2005	33.67	33.90	32.77	33.21	55,147	-0.79(-2.32%)
Oct 25, 2005	33.68	34.00	33.44	34.00	37,685	+0.20(+0.59%)
Oct 24, 2005	33.51	33.80	33.42	33.80	52,873	+0.15(+0.45%)
Oct 21, 2005	33.20	33.98	33.20	33.65	31,014	+0.23(+0.69%)
Oct 20, 2005	33.86	33.95	33.22	33.42	23,128	-0.75(-2.19%)
Oct 19, 2005	33.15	34.17	32.93	34.17	60,899	+0.94(+2.83%)
Oct 18, 2005	33.23	33.59	33.07	33.23	40,554	-0.03(-0.09%)
Oct 17, 2005	33.29	33.48	33.00	33.26	45,030	-0.03(-0.09%)
Oct 14, 2005	32.66	33.57	32.66	33.29	102,076	+0.79(+2.43%)
Oct 13, 2005	32.35	32.75	32.15	32.50	89,061	-0.01(-0.03%)
Oct 12, 2005	32.81	32.81	32.00	32.51	48,475	-0.25(-0.76%)
Oct 11, 2005	32.88	33.05	32.55	32.76	35,458	+0.13(+0.40%)
Oct 10, 2005	32.69	32.76	32.29	32.63	30,736	+0.11(+0.34%)
Oct 07, 2005	32.40	32.63	32.15	32.52	59,981	+0.11(+0.34%)
Oct 06, 2005	32.38	32.70	32.27	32.41	29,407	+0.02(+0.06%)
Oct 05, 2005	33.79	33.86	32.39	32.39	62,801	-1.48(-4.37%)
Oct 04, 2005	34.25	34.75	33.87	33.87	32,048	-0.57(-1.66%)
Oct 03, 2005	34.28	34.63	34.23	34.44	44,135	+0.11(+0.32%)
Sep 30, 2005	34.10	34.80	33.80	34.33	68,896	+0.03(+0.09%)
Sep 29, 2005	33.50	34.36	33.35	34.30	56,146	+0.67(+1.99%)
Sep 28, 2005	33.71	33.94	33.15	33.63	32,358	-0.21(-0.62%)
Sep 27, 2005	33.99	34.00	33.46	33.84	35,428	-0.15(-0.44%)
Sep 26, 2005	33.96	34.28	33.72	33.99	44,181	+0.36(+1.07%)
Sep 23, 2005	33.63	33.96	33.00	33.63	26,941	+0.30(+0.90%)
Sep 22, 2005	33.33	33.54	32.52	33.33	70,666	+0.68(+2.08%)
Sep 21, 2005	32.80	33.00	32.51	32.65	45,917	-0.35(-1.06%)
Sep 20, 2005	33.41	33.71	32.41	33.00	65,136	-0.41(-1.23%)
Sep 19, 2005	33.73	33.78	33.27	33.41	28,783	-0.41(-1.21%)
Sep 16, 2005	33.67	33.82	33.33	33.82	96,582	+0.42(+1.26%)
Sep 15, 2005	34.15	34.15	33.28	33.40	55,424	-0.55(-1.62%)
Sep 14, 2005	34.51	34.70	33.85	33.95	80,700	-0.55(-1.59%)
Sep 13, 2005	34.70	34.70	34.45	34.50	39,594	-0.41(-1.17%)
Sep 12, 2005	35.30	35.49	34.43	34.91	105,027	-0.47(-1.33%)
Sep 09, 2005	35.41	35.71	35.04	35.38	62,807	+0.23(+0.65%)
Sep 08, 2005	34.72	35.15	34.60	35.15	34,332	+0.27(+0.77%)
Sep 07, 2005	34.00	35.12	34.00	34.88	82,176	+0.72(+2.11%)
Sep 06, 2005	33.51	34.40	33.51	34.16	31,082	+0.49(+1.46%)
Sep 02, 2005	33.55	33.67	33.49	33.67	24,189	+0.06(+0.18%)

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.