Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	34.15	34.76	33.84	33.85	8,155,600	-0.08(-0.24%)
Nov 29, 2005	34.24	34.58	33.88	33.93	6,487,100	-0.02(-0.06%)
Nov 28, 2005	33.63	34.10	33.52	33.95	6,393,500	+0.49(+1.46%)
Nov 25, 2005	33.77	33.78	33.46	33.46	2,311,200	-0.25(-0.74%)
Nov 23, 2005	33.04	33.88	33.01	33.71	6,450,300	+0.72(+2.18%)
Nov 22, 2005	33.02	33.08	32.80	32.99	4,723,500	-0.08(-0.24%)
Nov 21, 2005	33.02	33.17	32.82	33.07	4,801,200	-0.02(-0.06%)
Nov 18, 2005	33.55	33.55	32.94	33.09	7,016,200	-0.10(-0.30%)
Nov 17, 2005	33.08	33.36	32.88	33.19	5,804,700	+0.39(+1.19%)
Nov 16, 2005	33.31	33.60	32.73	32.80	6,758,100	-0.51(-1.53%)
Nov 15, 2005	33.97	34.05	33.16	33.31	8,501,100	-0.62(-1.83%)
Nov 14, 2005	33.80	34.25	33.75	33.93	7,199,800	+0.13(+0.38%)
Nov 11, 2005	33.35	33.89	33.03	33.80	6,658,400	+0.57(+1.72%)
Nov 10, 2005	32.95	33.28	32.71	33.23	6,847,100	-0.10(-0.30%)
Nov 09, 2005	34.01	34.18	33.28	33.33	6,887,900	-0.67(-1.97%)
Nov 08, 2005	33.70	34.05	33.33	34.00	9,552,900	+0.30(+0.89%)
Nov 07, 2005	33.43	33.81	33.09	33.70	12,291,500	+0.27(+0.81%)
Nov 04, 2005	33.28	33.48	33.03	33.43	6,120,400	+0.20(+0.60%)
Nov 03, 2005	32.45	33.32	32.35	33.23	10,127,500	+0.97(+3.01%)
Nov 02, 2005	32.20	32.46	31.93	32.26	7,612,400	+0.49(+1.54%)
Nov 01, 2005	32.73	32.73	31.61	31.77	17,446,300	+0.17(+0.54%)
Oct 31, 2005	32.29	32.78	31.55	31.60	18,304,700	-0.69(-2.14%)
Oct 28, 2005	31.84	32.29	31.55	32.29	6,685,200	+0.74(+2.35%)
Oct 27, 2005	32.30	32.38	31.48	31.55	6,120,900	-0.76(-2.35%)
Oct 26, 2005	33.00	33.04	32.31	32.31	4,661,000	-0.69(-2.09%)
Oct 25, 2005	33.05	33.41	32.65	33.00	6,204,700	-0.12(-0.36%)
Oct 24, 2005	32.65	33.14	32.37	33.12	6,909,200	+0.64(+1.97%)
Oct 21, 2005	32.80	32.89	31.82	32.48	11,964,400	+0.08(+0.25%)
Oct 20, 2005	33.45	33.46	32.01	32.40	10,984,400	-1.29(-3.83%)
Oct 19, 2005	32.70	34.02	32.46	33.69	8,869,200	+1.22(+3.76%)
Oct 18, 2005	32.80	32.87	32.30	32.47	4,710,200	-0.23(-0.70%)
Oct 17, 2005	32.32	32.71	32.32	32.70	4,939,800	+0.38(+1.18%)
Oct 14, 2005	32.15	32.36	32.01	32.32	6,701,900	+0.27(+0.84%)
Oct 13, 2005	32.37	32.71	31.77	32.05	10,285,200	+0.38(+1.20%)
Oct 12, 2005	32.25	32.50	31.62	31.67	6,900,700	-0.67(-2.07%)
Oct 11, 2005	33.05	33.39	32.32	32.34	7,484,900	+0.00(+0.00%)
Oct 10, 2005	32.47	32.47	32.18	32.34	5,460,200	+0.12(+0.37%)
Oct 07, 2005	32.76	32.77	32.09	32.22	5,966,800	-0.51(-1.56%)
Oct 06, 2005	32.75	33.18	32.51	32.73	7,984,100	-0.12(-0.37%)
Oct 05, 2005	32.75	33.14	32.62	32.85	6,404,900	-0.03(-0.09%)
Oct 04, 2005	33.45	33.55	32.88	32.88	7,748,800	-0.99(-2.92%)
Oct 03, 2005	33.40	33.99	33.40	33.87	5,742,600	+0.38(+1.13%)
Sep 30, 2005	33.49	33.65	33.12	33.49	7,138,400	+0.01(+0.03%)
Sep 29, 2005	33.06	33.57	33.00	33.48	5,636,000	+0.38(+1.15%)
Sep 28, 2005	33.45	33.95	33.10	33.10	6,425,800	+0.09(+0.27%)
Sep 27, 2005	33.20	33.30	32.98	33.01	9,917,700	-0.25(-0.75%)
Sep 26, 2005	32.95	33.76	32.95	33.26	8,828,300	+0.62(+1.90%)
Sep 23, 2005	32.64	33.59	32.55	32.64	8,232,500	-0.45(-1.36%)
Sep 22, 2005	33.09	33.15	31.33	33.09	12,830,500	+1.67(+5.32%)
Sep 21, 2005	32.49	32.62	31.31	31.42	13,571,800	-1.20(-3.68%)
Sep 20, 2005	32.62	33.86	32.50	32.62	7,785,600	-0.88(-2.63%)
Sep 19, 2005	33.50	34.03	33.47	33.50	7,624,400	-0.74(-2.16%)
Sep 16, 2005	33.73	35.03	33.55	34.24	25,124,600	+0.79(+2.36%)
Sep 15, 2005	32.55	33.50	32.52	33.45	7,766,800	+1.09(+3.37%)
Sep 14, 2005	33.30	33.31	32.31	32.36	7,436,000	-0.76(-2.29%)
Sep 13, 2005	33.75	33.88	33.12	33.12	6,922,500	-0.68(-2.01%)
Sep 12, 2005	33.91	34.17	33.71	33.80	6,572,300	-0.34(-1.00%)
Sep 09, 2005	33.38	34.42	33.29	34.14	12,632,700	+0.77(+2.31%)
Sep 08, 2005	33.47	33.66	33.18	33.37	6,214,500	-0.33(-0.98%)
Sep 07, 2005	33.05	33.87	33.01	33.70	12,166,600	+1.04(+3.18%)
Sep 06, 2005	32.53	32.92	32.39	32.66	6,878,500	+0.76(+2.38%)
Sep 02, 2005	31.82	32.01	31.72	31.90	5,642,000	+0.35(+1.11%)

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.