Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.03	35.12	34.57	34.60	3,536,597	-0.25(-0.72%)
Nov 29, 2005	34.70	35.08	34.51	34.86	2,554,360	+0.42(+1.23%)
Nov 28, 2005	34.88	34.93	34.39	34.43	2,326,484	-0.23(-0.68%)
Nov 25, 2005	34.48	34.75	34.46	34.67	1,748,357	+0.30(+0.87%)
Nov 23, 2005	34.32	34.57	34.09	34.37	2,157,750	+0.01(+0.02%)
Nov 22, 2005	34.89	34.89	34.24	34.36	5,974,037	-0.78(-2.22%)
Nov 21, 2005	35.19	35.40	34.93	35.14	2,745,422	+0.04(+0.10%)
Nov 18, 2005	35.45	35.46	34.81	35.11	2,375,741	+0.04(+0.12%)
Nov 17, 2005	34.83	35.12	34.75	35.07	1,911,807	+0.25(+0.71%)
Nov 16, 2005	34.83	34.97	34.68	34.82	2,599,185	-0.04(-0.12%)
Nov 15, 2005	35.13	35.19	34.82	34.86	3,139,646	-0.26(-0.75%)
Nov 14, 2005	35.20	35.36	35.00	35.13	4,449,465	+0.48(+1.39%)
Nov 11, 2005	34.49	34.80	34.43	34.65	2,139,002	+0.01(+0.03%)
Nov 10, 2005	34.03	34.75	33.94	34.63	2,860,979	+0.50(+1.48%)
Nov 09, 2005	34.04	34.46	33.85	34.13	3,223,160	+0.49(+1.45%)
Nov 08, 2005	33.75	33.94	33.64	33.64	3,664,596	-0.11(-0.31%)
Nov 07, 2005	33.21	33.87	33.24	33.75	4,391,516	+0.55(+1.64%)
Nov 04, 2005	33.44	33.62	33.20	33.20	3,759,019	-0.15(-0.46%)
Nov 03, 2005	33.00	33.47	33.00	33.36	5,235,697	+0.36(+1.10%)
Nov 02, 2005	32.65	33.09	32.65	32.99	5,176,726	+0.15(+0.46%)
Nov 01, 2005	33.20	33.43	32.62	32.84	6,250,488	-0.51(-1.53%)
Oct 31, 2005	33.74	33.74	33.21	33.35	4,922,091	-0.29(-0.85%)
Oct 28, 2005	33.24	33.65	33.11	33.64	4,238,803	+0.52(+1.58%)
Oct 27, 2005	33.06	33.40	32.97	33.11	2,677,587	-0.04(-0.11%)
Oct 26, 2005	33.33	33.44	33.04	33.15	4,159,208	-0.25(-0.74%)
Oct 25, 2005	33.82	34.24	33.20	33.40	5,110,255	-0.71(-2.08%)
Oct 24, 2005	34.03	34.62	33.92	34.11	5,666,566	+0.77(+2.31%)
Oct 21, 2005	33.62	33.65	33.17	33.34	4,504,005	-0.13(-0.40%)
Oct 20, 2005	33.70	33.81	33.37	33.47	3,992,179	-0.29(-0.85%)
Oct 19, 2005	33.47	33.78	33.36	33.76	4,059,331	+0.31(+0.91%)
Oct 18, 2005	33.40	33.53	33.30	33.45	2,934,949	+0.09(+0.26%)
Oct 17, 2005	33.53	33.56	33.31	33.37	3,259,464	-0.22(-0.65%)
Oct 14, 2005	33.53	33.73	33.13	33.58	3,799,413	+0.19(+0.58%)
Oct 13, 2005	33.33	33.62	33.06	33.39	3,435,186	-0.28(-0.84%)
Oct 12, 2005	33.82	33.98	33.62	33.67	3,155,667	-0.23(-0.67%)
Oct 11, 2005	33.94	34.16	33.74	33.90	2,173,771	-0.14(-0.40%)
Oct 10, 2005	34.31	34.38	33.89	34.04	2,194,394	-0.16(-0.48%)
Oct 07, 2005	34.15	34.31	33.97	34.20	2,754,284	+0.20(+0.59%)
Oct 06, 2005	33.85	34.14	33.74	34.00	4,454,749	-0.18(-0.53%)
Oct 05, 2005	34.84	34.96	34.18	34.18	2,825,698	-0.66(-1.89%)
Oct 04, 2005	34.89	35.14	34.21	34.84	3,434,163	+0.13(+0.39%)
Oct 03, 2005	34.93	35.04	34.58	34.70	4,893,457	-0.22(-0.64%)
Sep 30, 2005	34.62	34.95	34.39	34.93	4,104,838	-0.18(-0.52%)
Sep 29, 2005	35.31	35.31	34.79	35.11	3,741,805	-0.36(-1.01%)
Sep 28, 2005	35.50	35.59	35.26	35.47	2,070,485	-0.02(-0.07%)
Sep 27, 2005	35.39	35.70	35.28	35.49	2,101,846	+0.01(+0.02%)
Sep 26, 2005	35.79	35.94	35.35	35.48	1,996,345	-0.16(-0.44%)
Sep 23, 2005	35.64	35.82	35.24	35.64	2,551,463	-0.23(-0.65%)
Sep 22, 2005	35.58	36.14	35.58	35.88	2,549,929	+0.06(+0.16%)
Sep 21, 2005	35.78	36.01	35.51	35.82	3,149,531	+0.02(+0.07%)
Sep 20, 2005	35.88	36.21	35.70	35.80	2,958,981	-0.02(-0.05%)
Sep 19, 2005	35.81	36.59	35.75	35.81	2,597,140	-0.90(-2.46%)
Sep 16, 2005	36.29	36.76	36.23	36.72	4,134,495	+0.59(+1.62%)
Sep 15, 2005	35.79	36.14	35.74	36.13	2,235,129	+0.44(+1.23%)
Sep 14, 2005	36.00	36.11	35.67	35.69	2,840,697	-0.31(-0.86%)
Sep 13, 2005	36.14	36.29	35.85	36.00	2,861,661	-0.33(-0.90%)
Sep 12, 2005	36.20	36.38	36.09	36.33	2,608,048	+0.14(+0.39%)
Sep 09, 2005	35.91	36.22	35.79	36.19	2,143,433	+0.28(+0.78%)
Sep 08, 2005	36.49	36.50	35.90	35.91	2,577,028	-0.52(-1.42%)
Sep 07, 2005	36.76	36.76	36.36	36.42	2,212,802	-0.46(-1.24%)
Sep 06, 2005	36.53	36.91	36.50	36.88	3,304,460	+0.52(+1.44%)
Sep 02, 2005	36.36	36.71	36.20	36.36	3,056,813	-0.13(-0.37%)

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.