Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	32.57	32.87	32.43	32.72	1,497,331	+0.19(+0.59%)
Nov 29, 2005	32.58	32.85	32.23	32.53	2,596,005	+0.51(+1.59%)
Nov 28, 2005	33.63	33.64	31.85	32.02	2,359,849	-2.24(-6.54%)
Nov 25, 2005	34.03	34.47	34.03	34.27	463,862	+0.24(+0.69%)
Nov 23, 2005	34.43	34.58	33.97	34.03	1,585,946	-0.77(-2.21%)
Nov 22, 2005	34.01	34.80	33.80	34.80	2,000,933	+1.23(+3.68%)
Nov 21, 2005	33.14	33.60	32.93	33.57	1,624,088	+0.61(+1.86%)
Nov 18, 2005	33.64	33.64	32.79	32.95	1,537,413	-0.52(-1.54%)
Nov 17, 2005	34.24	34.27	33.22	33.47	2,144,020	-0.28(-0.83%)
Nov 16, 2005	33.07	33.88	32.71	33.75	1,804,174	+0.82(+2.50%)
Nov 15, 2005	32.23	33.96	32.20	32.93	2,327,874	+0.67(+2.06%)
Nov 14, 2005	32.11	32.69	32.01	32.26	2,117,412	+0.19(+0.60%)
Nov 11, 2005	31.27	32.17	31.27	32.07	2,785,342	+0.58(+1.84%)
Nov 10, 2005	32.18	32.23	31.35	31.49	2,863,223	-1.45(-4.41%)
Nov 09, 2005	33.15	33.49	32.36	32.94	2,489,118	-0.34(-1.03%)
Nov 08, 2005	32.94	33.62	32.86	33.28	2,164,575	-0.21(-0.63%)
Nov 07, 2005	34.48	34.48	33.39	33.50	1,810,112	-0.99(-2.87%)
Nov 04, 2005	35.60	35.64	33.71	34.48	2,904,447	-1.40(-3.90%)
Nov 03, 2005	35.89	36.45	35.31	35.89	1,961,421	+0.09(+0.24%)
Nov 02, 2005	35.67	36.34	35.23	35.80	1,798,007	+0.13(+0.37%)
Nov 01, 2005	34.85	35.82	34.69	35.67	1,874,518	+0.60(+1.70%)
Oct 31, 2005	35.06	35.86	34.39	35.07	2,043,071	+0.04(+0.12%)
Oct 28, 2005	34.30	35.34	33.45	35.03	1,795,152	+1.23(+3.63%)
Oct 27, 2005	34.69	34.99	33.52	33.80	2,247,024	-0.68(-1.98%)
Oct 26, 2005	34.92	35.69	34.24	34.48	2,303,208	-0.44(-1.25%)
Oct 25, 2005	33.95	34.97	33.95	34.92	1,952,742	+1.02(+3.02%)
Oct 24, 2005	32.40	34.17	32.24	33.90	2,093,545	+1.30(+3.98%)
Oct 21, 2005	30.82	33.00	30.78	32.60	2,619,986	+0.29(+0.89%)
Oct 20, 2005	33.63	33.84	31.66	32.31	3,386,809	-1.86(-5.43%)
Oct 19, 2005	34.13	34.24	32.21	34.17	3,337,591	+0.04(+0.13%)
Oct 18, 2005	35.37	35.54	34.11	34.13	2,563,802	-1.59(-4.46%)
Oct 17, 2005	35.82	36.48	35.40	35.72	2,327,874	+0.31(+0.87%)
Oct 14, 2005	34.50	35.44	34.36	35.41	3,340,217	+0.60(+1.71%)
Oct 13, 2005	35.68	35.71	33.63	34.82	2,970,452	-1.32(-3.66%)
Oct 12, 2005	37.13	37.62	35.85	36.14	2,593,036	-1.08(-2.89%)
Oct 11, 2005	37.18	37.62	36.87	37.22	2,379,148	+0.47(+1.29%)
Oct 10, 2005	36.77	37.09	36.10	36.74	2,471,304	+0.10(+0.26%)
Oct 07, 2005	36.91	37.11	35.99	36.65	2,867,334	+0.25(+0.70%)
Oct 06, 2005	37.65	37.65	35.47	36.39	3,505,572	-2.20(-5.70%)
Oct 05, 2005	40.46	40.57	38.10	38.59	2,043,185	-1.78(-4.40%)
Oct 04, 2005	41.68	42.69	40.37	40.37	1,620,319	-1.48(-3.54%)
Oct 03, 2005	41.17	42.00	41.16	41.85	2,093,317	+0.78(+1.90%)
Sep 30, 2005	41.61	41.88	41.00	41.07	1,929,561	-0.54(-1.30%)
Sep 29, 2005	41.03	41.61	40.85	41.61	1,873,605	+0.81(+1.97%)
Sep 28, 2005	40.57	40.96	39.94	40.81	1,477,917	+0.39(+0.95%)
Sep 27, 2005	40.81	40.81	39.87	40.42	2,046,383	-0.53(-1.30%)
Sep 26, 2005	40.10	41.08	39.62	40.96	1,402,891	+0.82(+2.05%)
Sep 23, 2005	40.13	40.76	39.94	40.13	1,528,506	-0.60(-1.46%)
Sep 22, 2005	41.25	41.91	39.85	40.73	2,551,469	-0.07(-0.17%)
Sep 21, 2005	40.59	41.33	40.56	40.80	2,015,093	+1.02(+2.58%)
Sep 20, 2005	40.15	40.28	39.49	39.77	2,203,516	-0.20(-0.50%)
Sep 19, 2005	39.70	40.72	39.70	39.98	2,361,220	+0.80(+2.03%)
Sep 16, 2005	38.89	39.27	38.71	39.18	2,114,900	+0.32(+0.81%)
Sep 15, 2005	39.58	39.59	38.41	38.86	1,199,966	-38.68(-49.88%)
Sep 14, 2005	77.39	77.79	76.53	77.54	3,429,518	+0.89(+1.17%)
Sep 13, 2005	76.89	77.56	76.50	76.65	3,089,216	-0.24(-0.31%)
Sep 12, 2005	78.20	78.20	76.65	76.89	3,252,744	-1.75(-2.23%)
Sep 09, 2005	77.41	79.16	77.41	78.64	3,186,053	+1.75(+2.28%)
Sep 08, 2005	76.89	77.64	76.63	76.89	2,984,613	+0.50(+0.65%)
Sep 07, 2005	76.19	76.92	75.79	76.39	2,642,483	+0.35(+0.46%)
Sep 06, 2005	76.40	76.97	74.94	76.04	3,758,858	-0.19(-0.25%)
Sep 02, 2005	77.59	77.59	75.86	76.23	2,720,136	-1.91(-2.44%)

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.