Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.63	35.78	35.31	35.33	16,140,461	-0.33(-0.92%)
Nov 29, 2005	36.39	36.45	35.52	35.66	24,826,584	-0.72(-1.98%)
Nov 28, 2005	36.83	36.86	36.25	36.38	22,943,722	-0.36(-0.97%)
Nov 25, 2005	36.88	37.01	36.61	36.73	8,682,824	-0.06(-0.16%)
Nov 23, 2005	36.60	36.90	36.43	36.79	16,358,449	+0.27(+0.74%)
Nov 22, 2005	35.90	36.55	35.45	36.52	21,280,498	+0.42(+1.17%)
Nov 21, 2005	36.04	36.23	35.95	36.10	13,524,193	+0.09(+0.24%)
Nov 18, 2005	36.13	36.23	35.66	36.01	18,077,064	+0.19(+0.53%)
Nov 17, 2005	35.68	35.87	35.55	35.83	9,168,418	+0.26(+0.74%)
Nov 16, 2005	35.49	35.80	35.16	35.56	16,162,453	+0.07(+0.21%)
Nov 15, 2005	35.87	35.74	35.15	35.49	23,157,038	-0.38(-1.05%)
Nov 14, 2005	35.95	36.15	35.66	35.87	19,003,444	+0.22(+0.61%)
Nov 11, 2005	35.68	36.00	35.48	35.65	16,651,345	-0.03(-0.08%)
Nov 10, 2005	35.10	35.87	35.03	35.68	26,027,718	+0.61(+1.74%)
Nov 09, 2005	34.64	35.19	34.43	35.07	18,456,550	+0.43(+1.24%)
Nov 08, 2005	34.78	34.81	34.46	34.64	10,316,909	-0.32(-0.92%)
Nov 07, 2005	34.70	35.06	34.74	34.96	16,699,726	+0.26(+0.75%)
Nov 04, 2005	34.49	34.74	34.25	34.70	14,390,922	+0.17(+0.51%)
Nov 03, 2005	34.92	35.02	34.29	34.52	22,016,792	-0.08(-0.23%)
Nov 02, 2005	34.19	34.76	33.91	34.60	17,388,464	+0.41(+1.21%)
Nov 01, 2005	34.28	34.36	34.07	34.19	16,203,136	-0.23(-0.68%)
Oct 31, 2005	33.54	34.59	33.46	34.42	31,043,642	+1.32(+3.98%)
Oct 28, 2005	32.73	33.14	32.57	33.10	17,521,648	+0.55(+1.70%)
Oct 27, 2005	33.06	33.24	32.54	32.55	17,088,146	-0.61(-1.84%)
Oct 26, 2005	32.86	33.45	32.78	33.16	16,407,792	+0.14(+0.42%)
Oct 25, 2005	33.44	33.53	32.92	33.02	20,619,524	-0.60(-1.77%)
Oct 24, 2005	33.53	33.72	33.26	33.62	14,272,032	+0.36(+1.07%)
Oct 21, 2005	33.31	33.54	33.18	33.26	18,372,984	+0.09(+0.26%)
Oct 20, 2005	33.58	33.88	33.03	33.18	26,013,972	-0.28(-0.85%)
Oct 19, 2005	32.83	33.52	32.58	33.46	23,445,672	+0.63(+1.91%)
Oct 18, 2005	32.89	33.10	32.77	32.83	16,477,065	-0.08(-0.24%)
Oct 17, 2005	32.94	32.95	32.62	32.91	13,461,792	+0.15(+0.44%)
Oct 14, 2005	32.87	32.93	32.31	32.77	16,297,974	+0.20(+0.63%)
Oct 13, 2005	32.67	32.81	32.46	32.57	17,120,034	-0.13(-0.40%)
Oct 12, 2005	32.78	32.85	32.45	32.70	21,635,794	-0.06(-0.18%)
Oct 11, 2005	32.73	32.89	32.41	32.75	23,583,254	+0.35(+1.08%)
Oct 10, 2005	32.50	32.74	32.34	32.41	25,982,772	+0.37(+1.16%)
Oct 07, 2005	32.03	32.18	31.83	32.03	16,850,366	+0.07(+0.23%)
Oct 06, 2005	31.98	32.34	31.50	31.96	27,974,490	+0.31(+0.99%)
Oct 05, 2005	31.98	31.99	31.65	31.65	16,866,996	-0.25(-0.80%)
Oct 04, 2005	32.05	32.22	31.84	31.90	16,601,727	+0.07(+0.21%)
Oct 03, 2005	32.04	32.32	31.79	31.84	22,835,004	-0.04(-0.14%)
Sep 30, 2005	31.63	31.92	31.54	31.88	18,766,076	+0.20(+0.64%)
Sep 29, 2005	31.50	31.71	31.29	31.68	22,013,218	+0.30(+0.95%)
Sep 28, 2005	31.36	31.58	31.11	31.38	26,075,960	+0.02(+0.07%)
Sep 27, 2005	31.61	31.61	31.21	31.36	19,736,440	-0.01(-0.02%)
Sep 26, 2005	31.85	31.89	31.30	31.37	21,473,746	-0.07(-0.21%)
Sep 23, 2005	31.43	31.76	31.19	31.43	25,037,562	+0.01(+0.02%)
Sep 22, 2005	31.42	31.67	30.78	31.42	30,499,084	+0.51(+1.65%)
Sep 21, 2005	31.30	31.39	30.87	30.91	37,332,172	-0.52(-1.67%)
Sep 20, 2005	31.44	32.12	31.35	31.44	36,243,604	-0.58(-1.82%)
Sep 19, 2005	32.02	32.19	31.88	32.02	46,868,804	+0.10(+0.32%)
Sep 16, 2005	32.17	32.35	31.89	31.92	132,861,232	-0.33(-1.02%)
Sep 15, 2005	32.52	32.59	32.18	32.25	18,939,670	-0.28(-0.85%)
Sep 14, 2005	32.87	32.96	32.43	32.52	21,391,966	-0.27(-0.82%)
Sep 13, 2005	33.82	33.82	32.76	32.79	22,587,876	-0.60(-1.79%)
Sep 12, 2005	33.26	33.56	33.14	33.39	15,715,893	+0.00(+0.00%)
Sep 09, 2005	33.21	33.56	32.67	33.39	14,905,104	+0.02(+0.07%)
Sep 08, 2005	33.18	33.37	32.97	33.37	14,478,749	+0.00(+0.00%)
Sep 07, 2005	33.34	33.45	33.00	33.37	17,538,554	+0.12(+0.37%)
Sep 06, 2005	33.24	33.27	32.59	33.24	23,283,762	+0.83(+2.56%)
Sep 02, 2005	32.85	32.87	32.40	32.41	16,130,428	-0.33(-1.00%)

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.