Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.88	37.04	36.68	36.78	6,217,500	-0.42(-1.13%)
Nov 29, 2005	37.16	37.58	37.15	37.20	1,157,000	+0.06(+0.16%)
Nov 28, 2005	37.45	37.50	37.11	37.14	1,388,500	-0.43(-1.14%)
Nov 25, 2005	37.18	37.63	37.09	37.57	566,900	+0.48(+1.29%)
Nov 23, 2005	36.26	37.20	36.26	37.09	1,999,000	+0.72(+1.98%)
Nov 22, 2005	36.31	36.49	36.20	36.37	2,041,900	-0.13(-0.36%)
Nov 21, 2005	36.05	36.53	35.90	36.50	2,029,100	+0.73(+2.04%)
Nov 18, 2005	36.24	36.24	35.35	35.77	1,977,800	+0.00(+0.00%)
Nov 17, 2005	35.00	35.89	34.94	35.77	1,842,500	+1.02(+2.94%)
Nov 16, 2005	34.81	35.02	34.54	34.75	1,869,100	-0.10(-0.29%)
Nov 15, 2005	34.97	35.27	34.70	34.85	1,632,700	-0.11(-0.31%)
Nov 14, 2005	35.05	35.27	34.86	34.96	2,390,400	-0.09(-0.26%)
Nov 11, 2005	35.27	35.39	34.81	35.05	1,524,700	-0.31(-0.88%)
Nov 10, 2005	35.50	35.63	34.83	35.36	1,588,500	-0.16(-0.45%)
Nov 09, 2005	35.05	35.76	35.05	35.52	1,610,600	+0.30(+0.85%)
Nov 08, 2005	34.59	35.44	34.59	35.22	1,916,100	-0.11(-0.31%)
Nov 07, 2005	35.53	35.69	34.94	35.33	2,236,200	-0.20(-0.56%)
Nov 04, 2005	35.67	35.70	35.36	35.53	1,676,400	-0.03(-0.08%)
Nov 03, 2005	35.89	36.07	35.39	35.56	2,192,800	-0.43(-1.19%)
Nov 02, 2005	36.22	36.45	35.82	35.99	1,607,400	-0.20(-0.55%)
Nov 01, 2005	36.20	36.37	35.91	36.19	1,483,300	-0.19(-0.52%)
Oct 31, 2005	36.20	36.69	36.15	36.38	2,588,700	+0.31(+0.86%)
Oct 28, 2005	35.90	36.22	35.76	36.07	1,693,300	+0.31(+0.87%)
Oct 27, 2005	35.73	36.20	35.25	35.76	2,033,200	+0.10(+0.28%)
Oct 26, 2005	36.20	36.21	35.56	35.66	4,020,400	-0.79(-2.17%)
Oct 25, 2005	36.75	37.10	36.22	36.45	1,560,500	-0.36(-0.98%)
Oct 24, 2005	35.85	36.85	35.81	36.81	2,003,700	+0.71(+1.97%)
Oct 21, 2005	35.89	36.34	35.83	36.10	1,169,500	+0.38(+1.06%)
Oct 20, 2005	36.30	36.75	35.56	35.72	2,260,500	-0.57(-1.57%)
Oct 19, 2005	36.12	36.33	35.66	36.29	2,968,300	+0.12(+0.33%)
Oct 18, 2005	36.90	37.02	36.13	36.17	2,261,200	-0.75(-2.03%)
Oct 17, 2005	36.23	37.03	36.16	36.92	1,533,600	+0.70(+1.93%)
Oct 14, 2005	36.35	36.70	36.09	36.22	1,756,800	+0.07(+0.19%)
Oct 13, 2005	37.00	37.02	35.77	36.15	2,099,500	-1.26(-3.37%)
Oct 12, 2005	37.50	37.98	37.13	37.41	2,100,200	+0.02(+0.05%)
Oct 11, 2005	37.50	37.89	37.27	37.39	1,121,700	-0.18(-0.48%)
Oct 10, 2005	38.00	38.17	37.41	37.57	1,471,100	-0.38(-1.00%)
Oct 07, 2005	37.50	38.10	37.32	37.95	1,673,000	+0.62(+1.66%)
Oct 06, 2005	37.65	37.75	36.68	37.33	1,628,100	-0.36(-0.96%)
Oct 05, 2005	39.02	39.10	37.69	37.69	1,216,900	-1.40(-3.58%)
Oct 04, 2005	39.53	40.10	39.09	39.09	1,397,800	-0.81(-2.03%)
Oct 03, 2005	39.35	39.99	39.35	39.90	1,532,100	+0.65(+1.66%)
Sep 30, 2005	39.52	39.64	39.09	39.25	1,409,800	-0.26(-0.66%)
Sep 29, 2005	39.12	39.60	38.72	39.51	2,360,900	+0.39(+1.00%)
Sep 28, 2005	38.65	39.19	38.65	39.12	1,354,400	+0.56(+1.45%)
Sep 27, 2005	38.86	38.95	38.40	38.56	1,939,500	-0.26(-0.67%)
Sep 26, 2005	38.18	38.99	38.18	38.82	2,754,200	+0.64(+1.68%)
Sep 23, 2005	38.18	38.22	37.70	38.18	1,988,400	+0.44(+1.17%)
Sep 22, 2005	38.35	38.35	37.60	37.74	2,536,800	-0.43(-1.13%)
Sep 21, 2005	38.50	38.80	38.12	38.17	2,424,800	-0.33(-0.86%)
Sep 20, 2005	38.47	38.74	38.40	38.50	1,624,400	+0.01(+0.03%)
Sep 19, 2005	38.49	38.78	38.42	38.49	2,044,200	-0.15(-0.39%)
Sep 16, 2005	38.52	38.72	38.22	38.64	2,008,100	+0.28(+0.73%)
Sep 15, 2005	38.20	38.54	38.11	38.36	800,900	+0.25(+0.66%)
Sep 14, 2005	38.08	38.36	37.95	38.11	824,700	+0.12(+0.32%)
Sep 13, 2005	38.03	38.18	37.88	37.99	1,246,400	-0.05(-0.13%)
Sep 12, 2005	38.50	38.61	37.92	38.04	1,270,500	-0.45(-1.17%)
Sep 09, 2005	37.97	38.57	37.90	38.49	1,722,100	+0.57(+1.50%)
Sep 08, 2005	38.40	38.60	37.91	37.92	2,494,000	-0.62(-1.61%)
Sep 07, 2005	38.12	38.55	38.06	38.54	1,424,100	+0.45(+1.18%)
Sep 06, 2005	38.00	38.39	37.96	38.09	2,231,700	+0.10(+0.26%)
Sep 02, 2005	38.15	38.43	37.98	37.99	1,694,900	-0.31(-0.81%)

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.