Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	31.67	31.79	31.45	31.64	6,510,565	+0.28(+0.90%)
Nov 29, 2005	31.58	31.75	31.33	31.36	5,265,943	-0.09(-0.30%)
Nov 28, 2005	31.73	31.75	31.38	31.45	5,502,801	-0.21(-0.67%)
Nov 25, 2005	31.92	31.95	31.64	31.67	1,970,838	-0.19(-0.61%)
Nov 23, 2005	31.60	32.05	31.56	31.86	4,545,313	+0.14(+0.45%)
Nov 22, 2005	31.58	31.78	31.42	31.72	5,087,980	-0.08(-0.24%)
Nov 21, 2005	31.48	31.87	31.41	31.79	4,511,955	+0.25(+0.79%)
Nov 18, 2005	31.79	31.80	31.11	31.54	6,358,778	+0.36(+1.17%)
Nov 17, 2005	31.21	31.38	30.99	31.18	6,397,882	-0.03(-0.08%)
Nov 16, 2005	31.55	31.58	31.16	31.20	6,129,581	-0.40(-1.27%)
Nov 15, 2005	31.45	31.67	31.41	31.60	4,097,772	+0.14(+0.46%)
Nov 14, 2005	32.58	32.58	31.41	31.46	5,083,511	-0.48(-1.51%)
Nov 11, 2005	32.20	32.35	31.70	31.94	5,007,059	-0.26(-0.82%)
Nov 10, 2005	32.42	32.52	32.03	32.20	6,240,668	-0.39(-1.21%)
Nov 09, 2005	32.46	32.71	32.27	32.60	6,769,608	+0.22(+0.68%)
Nov 08, 2005	32.03	32.55	31.95	32.38	8,724,646	+0.36(+1.14%)
Nov 07, 2005	31.85	32.15	31.80	32.02	5,871,335	+0.17(+0.53%)
Nov 04, 2005	31.56	31.92	31.46	31.85	5,561,377	+0.42(+1.34%)
Nov 03, 2005	31.39	31.68	31.23	31.43	5,495,618	+0.16(+0.52%)
Nov 02, 2005	31.20	31.35	31.14	31.26	4,840,268	+0.09(+0.28%)
Nov 01, 2005	31.26	31.44	31.17	31.18	8,281,734	-0.02(-0.06%)
Oct 31, 2005	31.46	31.49	31.14	31.20	11,070,881	-0.13(-0.40%)
Oct 28, 2005	31.51	31.65	31.23	31.32	8,489,224	-0.01(-0.02%)
Oct 27, 2005	31.64	31.68	31.31	31.33	4,787,279	-0.25(-0.79%)
Oct 26, 2005	31.67	31.79	31.55	31.58	7,731,406	+0.06(+0.18%)
Oct 25, 2005	31.81	31.82	31.25	31.52	11,975,379	-0.29(-0.93%)
Oct 24, 2005	31.77	32.00	31.64	31.82	11,764,537	+0.05(+0.16%)
Oct 21, 2005	32.38	32.39	31.63	31.77	9,679,101	-0.34(-1.07%)
Oct 20, 2005	32.27	32.49	31.92	32.11	12,243,042	-0.22(-0.68%)
Oct 19, 2005	32.11	32.35	32.01	32.33	9,639,518	-0.02(-0.06%)
Oct 18, 2005	31.95	32.61	31.95	32.35	9,879,249	+0.06(+0.19%)
Oct 17, 2005	32.77	32.81	32.17	32.29	13,764,105	-0.68(-2.07%)
Oct 14, 2005	32.92	33.34	32.58	32.97	5,422,997	+0.05(+0.15%)
Oct 13, 2005	32.33	33.11	32.28	32.92	7,403,252	+0.23(+0.69%)
Oct 12, 2005	32.79	33.04	32.54	32.69	6,454,862	+0.04(+0.12%)
Oct 11, 2005	33.04	33.18	32.64	32.66	6,850,370	-0.50(-1.51%)
Oct 10, 2005	33.30	33.38	32.87	33.16	5,748,756	-0.31(-0.92%)
Oct 07, 2005	33.84	33.90	33.41	33.46	6,566,906	-0.38(-1.11%)
Oct 06, 2005	33.66	34.08	33.55	33.84	10,220,491	+0.16(+0.48%)
Oct 05, 2005	33.59	33.99	33.55	33.68	6,187,997	+0.09(+0.26%)
Oct 04, 2005	33.16	33.77	33.11	33.59	5,353,567	+0.43(+1.28%)
Oct 03, 2005	33.46	33.77	33.11	33.16	4,965,880	-0.37(-1.10%)
Sep 30, 2005	33.79	33.83	33.46	33.53	7,330,790	-0.48(-1.42%)
Sep 29, 2005	33.52	34.05	33.36	34.01	6,196,297	+0.51(+1.53%)
Sep 28, 2005	33.49	33.81	33.32	33.50	6,033,976	-0.06(-0.19%)
Sep 27, 2005	33.39	33.70	33.19	33.56	5,102,185	+0.18(+0.53%)
Sep 26, 2005	33.83	34.08	32.97	33.39	7,130,322	-0.31(-0.93%)
Sep 23, 2005	33.70	33.96	33.61	33.70	3,323,195	-0.10(-0.30%)
Sep 22, 2005	33.63	33.99	33.63	33.80	5,702,311	+0.16(+0.48%)
Sep 21, 2005	33.65	33.93	33.57	33.64	6,242,902	-0.26(-0.76%)
Sep 20, 2005	34.28	34.38	33.89	33.90	7,574,671	-0.41(-1.21%)
Sep 19, 2005	34.31	34.46	34.12	34.31	5,294,832	-0.28(-0.80%)
Sep 16, 2005	34.51	34.62	34.40	34.58	10,624,139	+0.18(+0.53%)
Sep 15, 2005	34.74	34.79	34.30	34.40	3,573,939	-0.34(-0.97%)
Sep 14, 2005	34.84	35.06	34.55	34.74	3,964,500	-0.04(-0.13%)
Sep 13, 2005	35.49	35.49	34.73	34.79	6,282,964	-0.90(-2.51%)
Sep 12, 2005	35.45	35.77	35.42	35.68	3,658,851	+0.14(+0.41%)
Sep 09, 2005	35.46	35.67	35.26	35.54	3,374,908	+0.17(+0.48%)
Sep 08, 2005	35.09	35.49	35.00	35.37	6,184,965	+0.06(+0.16%)
Sep 07, 2005	34.86	35.31	34.79	35.31	5,796,000	+0.46(+1.31%)
Sep 06, 2005	34.46	34.85	34.42	34.85	4,397,676	+0.55(+1.61%)
Sep 02, 2005	34.33	34.45	34.11	34.30	4,100,007	+0.15(+0.44%)

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.