Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	45.99	46.18	45.59	45.70	1,117,200	+0.16(+0.35%)
Nov 29, 2005	44.74	45.65	44.74	45.54	583,500	+0.97(+2.18%)
Nov 28, 2005	45.35	45.42	44.50	44.57	548,700	-1.13(-2.47%)
Nov 25, 2005	45.65	45.70	45.43	45.70	137,500	+0.15(+0.33%)
Nov 23, 2005	45.35	45.68	45.14	45.55	888,200	+0.15(+0.33%)
Nov 22, 2005	45.75	45.77	45.20	45.40	760,000	-0.33(-0.72%)
Nov 21, 2005	44.78	45.89	44.66	45.73	895,400	+0.85(+1.89%)
Nov 18, 2005	45.11	45.21	44.75	44.88	1,308,900	+0.03(+0.07%)
Nov 17, 2005	44.96	45.10	44.80	44.85	853,300	+0.01(+0.02%)
Nov 16, 2005	44.86	45.15	44.51	44.84	740,500	-0.03(-0.07%)
Nov 15, 2005	43.84	44.91	43.84	44.87	952,100	+1.00(+2.28%)
Nov 14, 2005	44.32	44.46	43.60	43.87	1,486,000	-0.66(-1.48%)
Nov 11, 2005	44.73	44.96	44.36	44.53	564,100	-0.20(-0.45%)
Nov 10, 2005	45.15	45.15	43.25	44.73	1,323,400	-0.25(-0.56%)
Nov 09, 2005	45.55	45.57	44.92	44.98	766,100	-0.49(-1.08%)
Nov 08, 2005	45.45	45.76	45.27	45.47	462,300	-0.29(-0.63%)
Nov 07, 2005	45.67	45.99	45.55	45.76	513,900	+0.10(+0.22%)
Nov 04, 2005	45.12	45.75	45.10	45.66	729,600	+0.62(+1.38%)
Nov 03, 2005	45.45	45.79	45.00	45.04	675,500	-0.27(-0.60%)
Nov 02, 2005	44.72	45.61	44.68	45.31	596,100	+0.55(+1.23%)
Nov 01, 2005	45.59	45.61	44.75	44.76	915,900	-1.06(-2.31%)
Oct 31, 2005	45.62	46.15	45.44	45.82	964,700	+0.10(+0.22%)
Oct 28, 2005	44.89	45.82	44.80	45.72	942,100	+0.87(+1.94%)
Oct 27, 2005	45.71	45.75	44.11	44.85	1,607,800	-1.11(-2.42%)
Oct 26, 2005	47.32	47.32	45.68	45.96	1,380,200	-1.65(-3.47%)
Oct 25, 2005	47.73	47.99	47.15	47.61	523,700	-0.08(-0.17%)
Oct 24, 2005	47.66	47.90	47.32	47.69	984,300	+0.37(+0.78%)
Oct 21, 2005	47.85	48.05	47.09	47.32	667,800	-0.37(-0.78%)
Oct 20, 2005	47.95	48.36	47.44	47.69	592,300	-0.70(-1.45%)
Oct 19, 2005	47.80	48.41	47.57	48.39	457,800	+0.64(+1.34%)
Oct 18, 2005	47.75	48.04	47.50	47.75	536,100	-0.34(-0.71%)
Oct 17, 2005	47.50	48.22	47.40	48.09	447,100	+0.26(+0.54%)
Oct 14, 2005	47.53	47.89	47.32	47.83	457,200	+0.31(+0.65%)
Oct 13, 2005	47.20	47.56	47.10	47.52	705,200	+0.19(+0.40%)
Oct 12, 2005	47.00	47.73	46.91	47.33	706,600	+0.16(+0.34%)
Oct 11, 2005	47.05	47.64	46.85	47.17	565,300	+0.05(+0.11%)
Oct 10, 2005	47.59	47.59	47.05	47.12	403,100	-0.50(-1.05%)
Oct 07, 2005	47.60	47.75	47.29	47.62	386,000	-0.03(-0.06%)
Oct 06, 2005	47.80	47.90	47.29	47.65	572,100	+0.00(+0.00%)
Oct 05, 2005	47.77	48.15	47.40	47.65	470,400	-0.19(-0.40%)
Oct 04, 2005	48.10	48.80	47.75	47.84	927,500	-0.16(-0.33%)
Oct 03, 2005	48.14	48.50	47.94	48.00	518,800	-0.32(-0.66%)
Sep 30, 2005	47.82	48.47	47.63	48.32	414,400	+0.44(+0.92%)
Sep 29, 2005	47.96	48.05	47.48	47.88	387,800	-0.07(-0.15%)
Sep 28, 2005	47.45	48.31	47.44	47.95	573,300	+0.51(+1.08%)
Sep 27, 2005	47.42	47.72	47.15	47.44	562,800	+0.00(+0.00%)
Sep 26, 2005	47.48	47.95	47.19	47.44	586,900	+0.19(+0.40%)
Sep 23, 2005	47.25	47.49	46.73	47.25	378,500	+0.48(+1.03%)
Sep 22, 2005	46.51	46.82	46.16	46.77	397,400	+0.26(+0.56%)
Sep 21, 2005	46.73	46.98	46.00	46.51	688,200	-0.47(-1.00%)
Sep 20, 2005	47.10	47.44	46.69	46.98	681,000	-0.13(-0.28%)
Sep 19, 2005	48.25	48.29	46.70	47.11	682,400	-1.34(-2.77%)
Sep 16, 2005	48.20	48.45	47.98	48.45	740,400	+0.42(+0.87%)
Sep 15, 2005	47.85	48.05	47.74	48.03	521,900	+0.37(+0.78%)
Sep 14, 2005	47.95	48.21	47.63	47.66	554,300	-0.13(-0.27%)
Sep 13, 2005	47.00	48.21	46.96	47.79	889,600	+0.03(+0.06%)
Sep 12, 2005	47.72	47.90	47.54	47.76	441,300	-0.19(-0.40%)
Sep 09, 2005	47.40	47.95	47.40	47.95	751,500	+0.64(+1.35%)
Sep 08, 2005	47.49	47.59	47.00	47.31	592,100	-0.49(-1.03%)
Sep 07, 2005	47.56	47.85	46.78	47.80	966,300	+0.25(+0.53%)
Sep 06, 2005	46.78	47.63	46.78	47.55	674,500	+0.77(+1.65%)
Sep 02, 2005	48.05	48.08	46.58	46.78	940,300	-1.26(-2.62%)

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.