Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.76	35.83	35.59	35.62	1,295,001	+0.17(+0.49%)
Nov 29, 2005	35.67	35.68	35.39	35.45	1,224,282	+0.48(+1.38%)
Nov 28, 2005	35.29	35.33	34.85	34.97	1,300,578	+0.54(+1.58%)
Nov 25, 2005	34.47	34.52	34.39	34.43	233,576	+0.11(+0.32%)
Nov 23, 2005	34.26	34.43	34.24	34.32	652,190	+0.13(+0.39%)
Nov 22, 2005	33.80	34.24	33.71	34.18	1,920,069	+0.36(+1.05%)
Nov 21, 2005	33.87	33.97	33.69	33.83	983,481	+0.15(+0.45%)
Nov 18, 2005	33.69	33.72	33.42	33.68	705,166	+0.33(+0.99%)
Nov 17, 2005	33.29	33.48	33.03	33.34	2,234,758	+0.14(+0.43%)
Nov 16, 2005	33.38	33.38	33.14	33.20	795,656	-0.18(-0.54%)
Nov 15, 2005	33.57	33.74	33.31	33.38	633,432	-0.19(-0.56%)
Nov 14, 2005	33.60	33.64	33.50	33.57	901,862	-0.32(-0.93%)
Nov 11, 2005	33.71	33.92	33.69	33.89	1,344,936	+0.24(+0.73%)
Nov 10, 2005	33.60	33.73	33.20	33.64	1,280,933	-0.14(-0.42%)
Nov 09, 2005	33.63	33.90	33.55	33.79	994,507	+0.06(+0.19%)
Nov 08, 2005	33.64	33.85	33.54	33.72	843,436	-0.10(-0.30%)
Nov 07, 2005	33.80	33.91	33.53	33.83	1,038,865	+0.11(+0.33%)
Nov 04, 2005	34.02	34.12	33.56	33.72	878,416	-0.21(-0.63%)
Nov 03, 2005	34.10	34.28	33.87	33.93	1,542,139	-0.24(-0.69%)
Nov 02, 2005	33.65	34.17	33.62	34.17	1,070,296	+0.37(+1.10%)
Nov 01, 2005	33.64	33.89	33.56	33.79	940,390	-0.09(-0.26%)
Oct 31, 2005	33.57	34.00	33.57	33.88	1,176,248	+0.16(+0.47%)
Oct 28, 2005	33.45	34.10	33.41	33.72	1,956,189	+0.26(+0.78%)
Oct 27, 2005	33.99	34.05	33.46	33.46	924,168	-0.53(-1.56%)
Oct 26, 2005	34.20	34.41	33.95	33.99	1,420,471	-0.35(-1.01%)
Oct 25, 2005	34.56	34.72	34.19	34.34	1,336,064	-0.36(-1.05%)
Oct 24, 2005	34.34	34.73	34.31	34.70	1,534,281	+0.28(+0.83%)
Oct 21, 2005	34.69	34.86	34.37	34.42	1,838,704	+0.03(+0.09%)
Oct 20, 2005	34.90	34.97	34.32	34.39	4,432,002	+0.03(+0.09%)
Oct 19, 2005	33.64	34.35	33.59	34.35	2,440,579	+0.22(+0.65%)
Oct 18, 2005	34.08	34.29	34.03	34.13	1,505,892	-0.24(-0.69%)
Oct 17, 2005	34.30	34.47	34.27	34.37	1,003,632	+0.24(+0.72%)
Oct 14, 2005	33.73	34.17	33.68	34.13	859,658	+0.46(+1.36%)
Oct 13, 2005	33.32	33.68	33.16	33.67	1,159,899	+0.23(+0.68%)
Oct 12, 2005	33.65	33.79	33.44	33.44	1,574,837	-0.23(-0.68%)
Oct 11, 2005	34.00	34.10	33.60	33.67	2,353,004	-0.22(-0.65%)
Oct 10, 2005	33.96	34.03	33.68	33.89	1,702,208	+0.00(+0.00%)
Oct 07, 2005	33.71	33.95	33.73	33.89	1,587,891	+0.37(+1.11%)
Oct 06, 2005	33.75	33.88	33.42	33.52	1,565,585	-0.13(-0.40%)
Oct 05, 2005	33.97	34.09	33.64	33.65	1,477,249	-0.29(-0.86%)
Oct 04, 2005	34.17	34.39	33.94	33.94	601,748	-0.04(-0.12%)
Oct 03, 2005	34.05	34.11	33.88	33.98	818,089	-0.21(-0.60%)
Sep 30, 2005	34.05	34.38	34.01	34.19	911,874	+0.04(+0.12%)
Sep 29, 2005	33.91	34.19	33.63	34.15	1,594,481	+0.18(+0.53%)
Sep 28, 2005	33.97	34.09	33.77	33.97	967,132	+0.39(+1.18%)
Sep 27, 2005	33.59	33.72	33.36	33.57	1,274,850	-0.36(-1.05%)
Sep 26, 2005	33.91	34.09	33.79	33.93	1,607,282	+0.87(+2.63%)
Sep 23, 2005	33.06	33.18	32.59	33.06	1,548,476	-0.31(-0.92%)
Sep 22, 2005	33.37	33.40	33.11	33.37	1,751,002	-0.21(-0.61%)
Sep 21, 2005	33.82	33.93	33.53	33.57	1,142,536	-0.39(-1.14%)
Sep 20, 2005	33.96	34.48	33.86	33.96	917,704	-0.24(-0.69%)
Sep 19, 2005	34.20	34.31	34.09	34.20	1,280,300	-0.69(-1.99%)
Sep 16, 2005	34.48	34.91	34.45	34.89	1,315,152	+0.94(+2.77%)
Sep 15, 2005	34.03	34.08	33.83	33.95	540,027	-0.30(-0.88%)
Sep 14, 2005	34.45	34.52	34.14	34.25	713,404	-0.15(-0.44%)
Sep 13, 2005	34.69	34.71	34.34	34.40	1,322,123	-0.58(-1.65%)
Sep 12, 2005	35.05	35.18	34.86	34.98	916,944	+0.00(+0.00%)
Sep 09, 2005	34.75	35.03	34.75	34.98	1,100,333	+0.37(+1.07%)
Sep 08, 2005	34.62	34.73	34.54	34.61	551,687	-0.22(-0.63%)
Sep 07, 2005	34.83	34.99	34.65	34.83	1,475,475	+0.09(+0.25%)
Sep 06, 2005	34.50	34.76	34.49	34.74	1,318,447	+0.73(+2.13%)
Sep 02, 2005	34.02	34.24	33.98	34.02	971,694	-0.01(-0.02%)

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.