Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.77	39.81	39.36	39.36	323,267	-0.29(-0.72%)
Nov 29, 2005	39.26	39.83	39.26	39.64	104,745	+0.49(+1.25%)
Nov 28, 2005	39.57	39.57	39.16	39.16	35,474	-0.26(-0.65%)
Nov 25, 2005	39.23	39.47	39.23	39.41	23,606	+0.19(+0.49%)
Nov 23, 2005	39.07	39.46	39.07	39.22	69,013	+0.01(+0.02%)
Nov 22, 2005	39.15	39.32	38.88	39.21	55,597	+0.08(+0.20%)
Nov 21, 2005	38.74	39.13	38.70	39.13	49,663	+0.39(+1.00%)
Nov 18, 2005	38.76	38.89	38.45	38.74	64,498	+0.11(+0.28%)
Nov 17, 2005	38.14	38.64	38.14	38.64	105,648	+0.62(+1.63%)
Nov 16, 2005	38.01	38.19	37.90	38.02	33,926	-0.08(-0.20%)
Nov 15, 2005	38.16	38.49	37.99	38.09	40,376	-0.06(-0.16%)
Nov 14, 2005	38.38	38.56	38.04	38.16	41,021	-0.19(-0.49%)
Nov 11, 2005	37.84	38.37	37.82	38.34	42,569	+0.53(+1.39%)
Nov 10, 2005	37.53	37.90	37.24	37.81	37,667	+0.33(+0.89%)
Nov 09, 2005	37.52	37.88	37.44	37.48	33,023	-0.11(-0.29%)
Nov 08, 2005	37.60	37.69	37.49	37.59	34,055	-0.12(-0.31%)
Nov 07, 2005	37.60	37.79	37.49	37.71	32,507	+0.05(+0.14%)
Nov 04, 2005	37.79	37.79	37.30	37.65	39,860	+0.01(+0.02%)
Nov 03, 2005	38.02	38.02	37.55	37.64	62,821	-0.18(-0.47%)
Nov 02, 2005	37.27	37.82	37.27	37.82	74,818	+0.58(+1.56%)
Nov 01, 2005	37.06	37.36	37.06	37.24	39,860	+0.15(+0.40%)
Oct 31, 2005	37.10	37.32	37.07	37.09	75,592	-0.01(-0.02%)
Oct 28, 2005	36.75	37.10	36.32	37.10	35,474	+0.69(+1.90%)
Oct 27, 2005	36.98	37.06	36.41	36.41	39,086	-0.54(-1.47%)
Oct 26, 2005	36.71	37.51	36.71	36.95	76,624	+0.24(+0.65%)
Oct 25, 2005	36.94	37.12	36.50	36.71	47,341	-0.05(-0.15%)
Oct 24, 2005	35.97	36.77	35.97	36.77	51,469	+0.93(+2.60%)
Oct 21, 2005	35.69	36.01	35.51	35.84	84,880	+0.46(+1.29%)
Oct 20, 2005	35.90	36.12	35.32	35.38	59,209	-0.46(-1.28%)
Oct 19, 2005	35.23	35.84	35.02	35.84	123,579	+0.37(+1.05%)
Oct 18, 2005	36.12	36.12	35.47	35.47	77,527	-0.54(-1.51%)
Oct 17, 2005	35.70	36.05	35.70	36.01	68,755	+0.31(+0.87%)
Oct 14, 2005	35.52	35.78	35.28	35.70	104,616	+0.22(+0.63%)
Oct 13, 2005	35.48	35.57	35.08	35.47	327,265	-0.11(-0.31%)
Oct 12, 2005	35.92	36.12	35.43	35.58	219,166	-0.34(-0.95%)
Oct 11, 2005	35.88	36.29	35.88	35.92	70,948	+0.02(+0.04%)
Oct 10, 2005	36.02	36.27	35.82	35.91	57,790	-0.16(-0.45%)
Oct 07, 2005	35.66	36.19	35.66	36.07	52,501	+0.50(+1.39%)
Oct 06, 2005	35.78	36.09	35.25	35.57	94,296	-0.22(-0.63%)
Oct 05, 2005	36.93	36.93	35.80	35.80	219,295	-1.14(-3.09%)
Oct 04, 2005	37.33	37.45	36.93	36.94	46,310	-0.44(-1.18%)
Oct 03, 2005	37.49	37.54	37.21	37.38	69,529	-0.05(-0.14%)
Sep 30, 2005	37.19	37.58	37.12	37.43	53,662	+0.31(+0.84%)
Sep 29, 2005	36.96	37.21	36.70	37.12	67,594	+0.22(+0.59%)
Sep 28, 2005	36.87	37.04	36.72	36.91	70,690	+0.15(+0.40%)
Sep 27, 2005	36.85	36.99	36.56	36.76	53,533	-0.09(-0.25%)
Sep 26, 2005	37.08	37.08	36.71	36.85	106,293	+0.09(+0.23%)
Sep 23, 2005	36.77	36.87	36.29	36.77	87,718	-0.01(-0.02%)
Sep 22, 2005	36.68	36.87	36.50	36.78	83,848	-0.02(-0.06%)
Sep 21, 2005	37.21	37.21	36.66	36.80	140,348	-0.29(-0.79%)
Sep 20, 2005	37.81	38.06	37.06	37.09	76,108	-0.64(-1.71%)
Sep 19, 2005	38.09	38.14	37.71	37.74	34,571	-0.22(-0.57%)
Sep 16, 2005	37.96	38.08	37.79	37.95	51,082	+0.40(+1.07%)
Sep 15, 2005	37.83	37.83	37.51	37.55	53,017	-0.16(-0.41%)
Sep 14, 2005	37.68	37.88	37.57	37.71	54,436	+0.18(+0.48%)
Sep 13, 2005	38.02	38.02	37.53	37.53	228,325	-0.54(-1.43%)
Sep 12, 2005	38.06	38.07	37.85	38.07	331,135	+0.07(+0.18%)
Sep 09, 2005	37.68	38.00	37.57	38.00	114,549	+0.51(+1.36%)
Sep 08, 2005	37.64	37.68	37.45	37.49	59,983	-0.09(-0.23%)
Sep 07, 2005	37.33	37.62	37.30	37.57	178,274	+0.29(+0.77%)
Sep 06, 2005	37.09	37.30	37.09	37.29	38,183	+0.16(+0.44%)
Sep 02, 2005	37.42	37.42	37.04	37.12	60,370	-0.10(-0.27%)

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.