Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.97	33.16	32.85	32.85	3,126,173	-0.12(-0.36%)
Nov 29, 2005	33.01	33.11	32.77	32.97	3,947,761	+0.14(+0.43%)
Nov 28, 2005	32.70	33.07	32.64	32.83	2,862,177	+0.13(+0.41%)
Nov 25, 2005	33.01	33.01	32.48	32.70	868,751	-0.20(-0.62%)
Nov 23, 2005	32.83	33.16	32.71	32.90	2,038,888	+0.08(+0.26%)
Nov 22, 2005	32.66	32.85	32.42	32.82	3,137,361	+0.16(+0.50%)
Nov 21, 2005	32.70	32.82	32.47	32.66	2,133,921	-0.14(-0.43%)
Nov 18, 2005	33.11	33.11	32.42	32.80	3,430,675	-0.11(-0.34%)
Nov 17, 2005	32.11	33.01	31.91	32.91	4,027,215	+0.88(+2.76%)
Nov 16, 2005	32.30	32.30	31.76	32.03	2,031,523	-0.17(-0.53%)
Nov 15, 2005	32.35	32.44	31.97	32.20	2,774,225	-0.13(-0.42%)
Nov 14, 2005	32.91	33.05	32.11	32.33	3,773,133	-0.16(-0.50%)
Nov 11, 2005	32.73	32.75	32.38	32.49	2,810,057	-0.15(-0.45%)
Nov 10, 2005	32.18	32.69	31.89	32.64	3,774,691	+0.62(+1.94%)
Nov 09, 2005	31.98	32.34	31.81	32.02	3,844,231	+0.11(+0.33%)
Nov 08, 2005	32.02	32.14	31.81	31.91	3,788,287	-0.42(-1.29%)
Nov 07, 2005	32.34	32.37	31.91	32.33	4,391,626	+0.05(+0.15%)
Nov 04, 2005	32.30	32.35	32.01	32.28	3,726,396	-0.12(-0.37%)
Nov 03, 2005	32.80	32.80	32.15	32.40	4,174,368	-0.13(-0.39%)
Nov 02, 2005	32.06	32.57	31.93	32.53	5,431,182	+0.47(+1.45%)
Nov 01, 2005	31.77	32.30	31.67	32.06	7,380,419	+0.27(+0.84%)
Oct 31, 2005	31.55	31.92	31.54	31.79	5,440,388	+0.40(+1.28%)
Oct 28, 2005	31.07	31.41	30.48	31.39	4,947,236	+0.31(+1.00%)
Oct 27, 2005	31.95	31.95	31.07	31.08	4,948,936	+0.32(+1.03%)
Oct 26, 2005	30.35	31.08	30.35	30.76	4,628,146	+0.23(+0.74%)
Oct 25, 2005	30.42	30.61	30.18	30.54	3,779,223	+0.12(+0.39%)
Oct 24, 2005	29.89	30.57	29.87	30.42	3,207,043	+0.55(+1.84%)
Oct 21, 2005	29.97	30.11	29.66	29.87	3,717,331	+0.20(+0.69%)
Oct 20, 2005	30.05	30.35	29.45	29.66	3,570,179	-0.35(-1.15%)
Oct 19, 2005	29.20	30.04	28.91	30.01	4,216,715	+0.80(+2.73%)
Oct 18, 2005	29.48	29.55	29.13	29.21	3,503,613	-0.46(-1.55%)
Oct 17, 2005	29.83	29.87	29.39	29.67	1,968,357	-0.22(-0.73%)
Oct 14, 2005	29.29	30.02	29.27	29.89	3,290,462	+0.60(+2.05%)
Oct 13, 2005	29.51	29.68	29.29	29.29	3,063,856	-0.26(-0.88%)
Oct 12, 2005	29.30	29.84	29.29	29.55	2,622,116	+0.09(+0.31%)
Oct 11, 2005	29.66	29.87	29.38	29.46	2,250,765	-0.16(-0.55%)
Oct 10, 2005	29.96	30.04	29.56	29.62	2,347,497	-0.37(-1.22%)
Oct 07, 2005	30.16	30.17	29.58	29.99	4,570,928	-0.18(-0.61%)
Oct 06, 2005	30.23	30.35	30.02	30.17	3,223,472	-0.06(-0.21%)
Oct 05, 2005	30.71	30.77	30.23	30.23	4,238,526	-0.57(-1.86%)
Oct 04, 2005	30.98	31.38	30.72	30.81	2,705,252	-0.16(-0.52%)
Oct 03, 2005	31.53	31.53	30.78	30.97	4,229,603	-0.71(-2.25%)
Sep 30, 2005	31.71	31.95	31.31	31.68	4,174,934	-0.03(-0.09%)
Sep 29, 2005	31.19	31.77	30.97	31.71	4,707,742	+0.61(+1.95%)
Sep 28, 2005	30.60	31.28	30.32	31.10	3,820,720	+0.09(+0.30%)
Sep 27, 2005	31.03	31.21	30.75	31.01	4,046,194	-0.02(-0.07%)
Sep 26, 2005	31.56	31.57	30.86	31.03	7,483,384	+0.85(+2.81%)
Sep 23, 2005	30.18	30.54	29.56	30.18	4,082,167	+0.54(+1.81%)
Sep 22, 2005	29.45	29.84	28.72	29.65	5,261,935	+0.01(+0.02%)
Sep 21, 2005	30.49	30.49	29.58	29.64	5,226,670	-0.85(-2.78%)
Sep 20, 2005	30.64	31.00	30.40	30.49	4,610,018	-0.22(-0.71%)
Sep 19, 2005	30.82	30.90	30.50	30.71	4,425,476	-0.01(-0.02%)
Sep 16, 2005	30.54	30.86	30.50	30.71	6,430,798	+0.37(+1.21%)
Sep 15, 2005	30.04	30.46	30.04	30.35	2,853,254	+0.31(+1.03%)
Sep 14, 2005	30.08	30.25	30.01	30.04	4,450,119	-0.04(-0.14%)
Sep 13, 2005	29.69	30.58	29.66	30.08	5,762,735	+0.49(+1.65%)
Sep 12, 2005	29.30	29.71	29.30	29.59	6,293,277	+0.04(+0.12%)
Sep 09, 2005	29.93	29.96	29.41	29.56	7,858,842	-0.38(-1.27%)
Sep 08, 2005	30.75	30.75	29.83	29.94	6,006,903	-0.40(-1.33%)
Sep 07, 2005	30.35	30.49	30.22	30.34	3,281,256	-0.21(-0.69%)
Sep 06, 2005	30.22	30.61	30.11	30.55	4,858,010	+0.59(+1.96%)
Sep 02, 2005	29.97	30.13	29.80	29.97	3,265,960	+0.16(+0.54%)

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.