Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.56	38.89	38.21	38.76	747,311	+0.34(+0.89%)
Nov 29, 2005	38.21	38.50	38.10	38.42	404,714	+0.21(+0.55%)
Nov 28, 2005	38.44	38.55	38.19	38.21	479,788	-0.24(-0.61%)
Nov 25, 2005	38.20	38.51	38.01	38.44	97,367	+0.24(+0.63%)
Nov 23, 2005	38.08	38.39	37.94	38.20	384,326	+0.14(+0.36%)
Nov 22, 2005	37.52	38.07	37.41	38.06	254,947	+0.48(+1.28%)
Nov 21, 2005	37.23	37.68	37.04	37.58	256,662	+0.36(+0.96%)
Nov 18, 2005	37.18	37.31	36.92	37.23	291,150	+0.10(+0.27%)
Nov 17, 2005	36.67	37.20	36.58	37.13	184,065	+0.44(+1.20%)
Nov 16, 2005	36.87	36.88	36.47	36.68	319,350	-0.05(-0.14%)
Nov 15, 2005	36.81	37.05	36.65	36.74	199,689	-0.08(-0.23%)
Nov 14, 2005	36.95	37.24	36.71	36.82	185,017	-0.02(-0.04%)
Nov 11, 2005	36.63	37.24	36.56	36.84	201,213	+0.20(+0.56%)
Nov 10, 2005	36.07	36.73	35.81	36.63	300,105	+0.57(+1.57%)
Nov 09, 2005	35.37	36.31	35.37	36.07	277,812	+0.64(+1.81%)
Nov 08, 2005	35.16	35.66	34.80	35.42	403,952	+0.08(+0.22%)
Nov 07, 2005	35.20	35.49	35.11	35.35	407,953	+0.13(+0.37%)
Nov 04, 2005	35.32	35.32	34.75	35.22	259,139	-0.10(-0.30%)
Nov 03, 2005	35.52	35.84	35.14	35.32	343,740	-0.15(-0.41%)
Nov 02, 2005	35.11	35.48	34.64	35.47	534,093	+0.23(+0.64%)
Nov 01, 2005	35.37	35.37	34.40	35.24	551,242	-0.46(-1.29%)
Oct 31, 2005	35.56	35.82	35.46	35.70	424,530	+0.02(+0.04%)
Oct 28, 2005	34.87	35.81	34.86	35.69	364,509	+0.88(+2.53%)
Oct 27, 2005	35.03	35.03	34.64	34.81	529,710	-0.33(-0.93%)
Oct 26, 2005	34.45	35.22	34.33	35.13	1,006,831	-0.18(-0.52%)
Oct 25, 2005	35.87	35.98	35.25	35.31	303,154	-0.68(-1.90%)
Oct 24, 2005	35.22	36.00	35.22	36.00	215,885	+0.89(+2.53%)
Oct 21, 2005	34.80	35.26	34.65	35.11	405,667	+0.45(+1.29%)
Oct 20, 2005	35.17	35.17	34.61	34.66	588,779	-0.34(-0.96%)
Oct 19, 2005	34.28	35.00	33.73	35.00	202,547	+0.68(+1.97%)
Oct 18, 2005	34.69	34.76	34.28	34.32	307,727	-0.31(-0.91%)
Oct 17, 2005	34.44	34.74	34.23	34.64	282,385	+0.21(+0.61%)
Oct 14, 2005	33.78	34.45	33.76	34.43	266,951	+0.91(+2.72%)
Oct 13, 2005	33.35	33.66	33.03	33.51	447,777	+0.03(+0.09%)
Oct 12, 2005	34.03	34.09	32.98	33.48	508,370	-0.65(-1.91%)
Oct 11, 2005	34.35	34.56	33.95	34.13	451,397	-0.19(-0.55%)
Oct 10, 2005	35.77	34.71	34.16	34.32	202,547	-0.42(-1.21%)
Oct 07, 2005	35.24	35.24	34.38	34.74	398,426	-0.49(-1.40%)
Oct 06, 2005	35.41	35.72	34.80	35.24	192,448	-0.12(-0.34%)
Oct 05, 2005	35.86	35.87	35.35	35.36	237,988	-0.63(-1.76%)
Oct 04, 2005	36.08	36.36	35.95	35.99	555,624	-0.16(-0.44%)
Oct 03, 2005	35.73	36.16	35.69	36.15	420,529	+0.37(+1.03%)
Sep 30, 2005	35.24	35.78	35.24	35.78	532,950	+0.62(+1.78%)
Sep 29, 2005	34.42	35.29	34.12	35.16	343,740	+0.77(+2.24%)
Sep 28, 2005	35.06	35.19	34.28	34.39	538,666	-0.82(-2.34%)
Sep 27, 2005	35.35	35.45	34.84	35.21	327,353	-0.14(-0.40%)
Sep 26, 2005	35.27	35.60	35.15	35.35	385,088	+0.04(+0.10%)
Sep 23, 2005	35.31	35.53	35.12	35.31	882,025	+0.41(+1.19%)
Sep 22, 2005	34.67	35.15	34.38	34.90	630,317	+0.28(+0.80%)
Sep 21, 2005	35.26	35.29	34.50	34.62	383,754	-0.56(-1.60%)
Sep 20, 2005	35.27	35.58	35.14	35.18	451,206	-0.09(-0.25%)
Sep 19, 2005	35.42	35.68	35.18	35.27	348,885	-0.10(-0.28%)
Sep 16, 2005	35.24	35.49	35.09	35.37	658,137	+0.13(+0.36%)
Sep 15, 2005	35.15	35.41	35.15	35.25	365,843	+0.07(+0.19%)
Sep 14, 2005	35.11	35.26	35.08	35.18	608,786	+0.03(+0.09%)
Sep 13, 2005	35.42	35.44	35.08	35.15	483,027	-0.22(-0.61%)
Sep 12, 2005	35.29	35.44	35.11	35.36	272,477	+0.02(+0.06%)
Sep 09, 2005	35.09	35.41	35.09	35.34	445,681	+0.25(+0.70%)
Sep 08, 2005	35.13	35.41	35.05	35.09	331,355	-0.15(-0.42%)
Sep 07, 2005	35.40	35.47	35.15	35.24	622,696	-0.20(-0.58%)
Sep 06, 2005	35.13	35.90	35.10	35.45	628,984	+0.29(+0.82%)
Sep 02, 2005	35.07	35.45	34.90	35.16	446,252	+0.07(+0.21%)

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.