Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.00	32.16	31.00	31.00	2,286,100	-0.75(-2.36%)
Nov 29, 2005	31.96	32.31	31.61	31.75	394,300	+0.04(+0.13%)
Nov 28, 2005	31.41	32.25	31.41	31.71	482,900	-0.50(-1.55%)
Nov 25, 2005	32.10	32.35	32.09	32.21	94,600	-0.10(-0.31%)
Nov 23, 2005	32.26	32.71	32.24	32.31	453,700	+0.05(+0.15%)
Nov 22, 2005	31.70	32.42	31.70	32.26	1,004,700	+0.53(+1.67%)
Nov 21, 2005	31.91	31.91	31.57	31.73	353,900	-0.15(-0.47%)
Nov 18, 2005	31.65	31.93	31.46	31.88	561,500	+0.34(+1.08%)
Nov 17, 2005	31.54	31.59	31.27	31.54	548,400	+0.04(+0.13%)
Nov 16, 2005	31.73	31.79	31.32	31.50	424,300	-0.19(-0.60%)
Nov 15, 2005	31.33	31.94	31.24	31.69	555,700	+0.26(+0.83%)
Nov 14, 2005	31.60	31.62	31.25	31.43	329,500	+0.00(+0.00%)
Nov 11, 2005	31.55	31.67	31.16	31.43	288,200	-0.04(-0.13%)
Nov 10, 2005	31.30	31.57	30.68	31.47	370,900	+0.32(+1.03%)
Nov 09, 2005	31.03	31.37	30.84	31.15	469,700	+0.34(+1.10%)
Nov 08, 2005	30.61	30.96	30.40	30.81	356,700	-0.03(-0.10%)
Nov 07, 2005	30.55	31.05	30.32	30.84	632,500	+0.05(+0.16%)
Nov 04, 2005	30.58	30.88	30.44	30.79	711,100	+0.17(+0.56%)
Nov 03, 2005	30.45	30.84	30.38	30.62	629,500	+0.42(+1.39%)
Nov 02, 2005	29.30	30.23	29.30	30.20	746,200	+0.95(+3.25%)
Nov 01, 2005	29.55	29.62	29.05	29.25	714,200	-0.26(-0.88%)
Oct 31, 2005	29.10	29.84	29.10	29.51	1,332,200	+0.72(+2.50%)
Oct 28, 2005	28.87	28.89	28.43	28.79	855,400	+0.17(+0.59%)
Oct 27, 2005	29.00	29.02	28.50	28.62	824,400	-0.21(-0.73%)
Oct 26, 2005	29.00	29.06	28.63	28.83	903,500	-0.17(-0.59%)
Oct 25, 2005	29.00	29.09	28.79	29.00	755,300	-0.08(-0.28%)
Oct 24, 2005	29.22	29.31	28.89	29.08	592,800	+0.00(+0.00%)
Oct 21, 2005	29.36	29.38	28.83	29.08	541,900	-0.08(-0.27%)
Oct 20, 2005	29.00	29.39	28.85	29.16	478,000	+0.19(+0.66%)
Oct 19, 2005	28.80	29.79	28.19	28.97	531,000	-0.08(-0.28%)
Oct 18, 2005	29.20	29.26	28.49	29.05	613,100	-0.12(-0.41%)
Oct 17, 2005	29.21	29.32	29.00	29.17	454,700	-0.29(-0.98%)
Oct 14, 2005	29.40	29.60	29.20	29.46	567,000	+0.06(+0.20%)
Oct 13, 2005	29.49	29.55	28.97	29.40	1,035,800	-0.09(-0.31%)
Oct 12, 2005	29.61	29.90	29.29	29.49	838,300	-0.33(-1.11%)
Oct 11, 2005	29.70	30.01	29.35	29.82	762,000	+0.33(+1.12%)
Oct 10, 2005	30.32	30.32	29.44	29.49	496,900	-0.83(-2.74%)
Oct 07, 2005	30.45	30.50	30.18	30.32	313,600	+0.02(+0.07%)
Oct 06, 2005	31.00	31.00	30.05	30.30	1,096,400	-0.63(-2.04%)
Oct 05, 2005	31.85	31.85	30.93	30.93	682,600	-0.94(-2.95%)
Oct 04, 2005	31.77	32.39	31.77	31.87	624,600	-0.13(-0.41%)
Oct 03, 2005	31.37	32.03	31.36	32.00	354,000	+0.64(+2.04%)
Sep 30, 2005	30.88	31.54	30.75	31.36	365,600	+0.45(+1.46%)
Sep 29, 2005	30.55	30.94	30.52	30.91	900,100	+0.32(+1.05%)
Sep 28, 2005	30.80	31.08	30.28	30.59	440,800	-0.09(-0.29%)
Sep 27, 2005	30.94	30.99	30.52	30.68	367,100	-0.26(-0.84%)
Sep 26, 2005	31.09	31.23	30.85	30.94	582,600	+0.25(+0.81%)
Sep 23, 2005	30.71	30.79	30.52	30.69	361,000	-0.03(-0.10%)
Sep 22, 2005	31.85	31.88	30.61	30.72	704,300	-0.21(-0.68%)
Sep 21, 2005	30.97	32.00	30.68	30.93	644,600	-0.29(-0.93%)
Sep 20, 2005	31.40	31.85	31.08	31.22	901,100	+0.04(+0.13%)
Sep 19, 2005	31.02	31.27	31.00	31.18	485,300	+0.02(+0.06%)
Sep 16, 2005	31.29	31.29	30.80	31.16	932,200	-0.03(-0.10%)
Sep 15, 2005	31.18	31.53	31.02	31.19	389,800	-0.06(-0.19%)
Sep 14, 2005	31.47	31.53	31.07	31.25	410,400	-0.23(-0.73%)
Sep 13, 2005	31.75	31.75	31.20	31.48	493,500	-0.31(-0.98%)
Sep 12, 2005	31.50	31.92	31.37	31.79	489,400	+0.01(+0.03%)
Sep 09, 2005	31.51	32.04	31.35	31.78	895,700	+0.17(+0.54%)
Sep 08, 2005	30.48	32.07	30.46	31.61	1,668,000	+1.49(+4.95%)
Sep 07, 2005	30.20	30.24	29.84	30.12	795,600	-0.12(-0.40%)
Sep 06, 2005	30.07	30.27	29.91	30.24	598,400	+0.25(+0.83%)
Sep 02, 2005	29.95	30.10	29.90	29.99	231,500	+0.09(+0.30%)

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.