Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.59	39.66	39.03	39.10	7,043,526	-0.34(-0.85%)
Nov 29, 2005	39.68	39.93	39.42	39.43	5,811,625	+0.08(+0.21%)
Nov 28, 2005	39.71	39.78	39.34	39.35	3,011,638	-0.29(-0.74%)
Nov 25, 2005	39.75	39.77	39.60	39.65	1,547,623	-0.09(-0.22%)
Nov 23, 2005	39.48	39.89	39.48	39.74	4,171,040	+0.01(+0.02%)
Nov 22, 2005	40.02	40.15	39.65	39.73	5,403,525	-0.29(-0.73%)
Nov 21, 2005	40.02	40.35	39.82	40.02	3,467,096	-0.07(-0.18%)
Nov 18, 2005	40.84	40.84	39.90	40.09	4,553,414	-0.30(-0.75%)
Nov 17, 2005	39.94	40.44	39.80	40.40	4,406,662	+0.60(+1.50%)
Nov 16, 2005	39.59	39.81	39.41	39.80	3,173,592	+0.29(+0.74%)
Nov 15, 2005	39.75	39.92	39.50	39.51	4,478,576	-0.15(-0.39%)
Nov 14, 2005	39.71	39.91	39.58	39.66	4,290,313	-0.14(-0.34%)
Nov 11, 2005	40.02	40.22	39.59	39.80	5,084,295	-0.39(-0.98%)
Nov 10, 2005	40.23	40.62	40.10	40.19	5,436,267	+0.10(+0.26%)
Nov 09, 2005	40.08	40.30	39.91	40.09	2,768,415	-0.02(-0.05%)
Nov 08, 2005	39.65	40.23	39.65	40.11	4,835,225	+0.26(+0.65%)
Nov 07, 2005	39.99	39.99	39.64	39.85	3,106,939	+0.04(+0.10%)
Nov 04, 2005	39.73	39.94	39.53	39.81	3,491,652	+0.08(+0.20%)
Nov 03, 2005	39.99	39.99	39.59	39.73	4,759,218	-0.05(-0.13%)
Nov 02, 2005	39.68	39.95	39.61	39.78	2,744,443	+0.09(+0.22%)
Nov 01, 2005	39.63	40.08	39.58	39.69	2,973,050	-0.09(-0.22%)
Oct 31, 2005	39.85	39.98	39.56	39.78	4,523,596	-0.12(-0.30%)
Oct 28, 2005	39.68	39.95	39.17	39.90	3,438,447	+0.51(+1.29%)
Oct 27, 2005	39.25	39.82	39.10	39.39	5,746,142	-0.17(-0.44%)
Oct 26, 2005	40.01	40.21	39.57	39.57	7,263,947	-0.26(-0.64%)
Oct 25, 2005	40.36	40.40	39.50	39.82	4,936,958	-0.74(-1.82%)
Oct 24, 2005	40.06	40.66	39.86	40.56	4,800,730	+0.70(+1.75%)
Oct 21, 2005	40.47	40.53	39.72	39.87	6,326,135	-0.49(-1.22%)
Oct 20, 2005	41.41	41.41	40.23	40.36	4,960,345	-1.05(-2.54%)
Oct 19, 2005	41.32	41.62	40.29	41.41	9,949,924	+0.39(+0.95%)
Oct 18, 2005	40.89	41.15	40.56	41.02	3,174,176	-0.10(-0.25%)
Oct 17, 2005	41.17	41.17	40.65	41.12	4,012,594	+0.05(+0.12%)
Oct 14, 2005	40.76	41.15	40.63	41.08	3,666,469	+0.32(+0.79%)
Oct 13, 2005	40.62	40.93	40.62	40.75	3,776,972	-0.10(-0.25%)
Oct 12, 2005	40.76	41.29	40.72	40.86	4,095,617	+0.01(+0.03%)
Oct 11, 2005	40.72	41.05	40.69	40.85	4,767,988	+0.05(+0.12%)
Oct 10, 2005	40.88	41.24	40.73	40.80	3,982,776	-0.11(-0.27%)
Oct 07, 2005	40.62	40.96	40.36	40.91	3,669,977	+0.37(+0.92%)
Oct 06, 2005	40.22	40.67	40.19	40.54	4,140,637	+0.25(+0.63%)
Oct 05, 2005	41.25	41.25	40.28	40.28	3,269,478	-1.01(-2.44%)
Oct 04, 2005	41.00	41.83	40.94	41.29	5,140,424	+0.38(+0.93%)
Oct 03, 2005	40.90	41.19	40.78	40.91	3,115,125	+0.02(+0.04%)
Sep 30, 2005	40.93	41.13	40.67	40.89	3,320,929	+0.10(+0.25%)
Sep 29, 2005	40.62	40.84	40.31	40.79	4,173,963	+0.10(+0.25%)
Sep 28, 2005	40.56	41.08	40.56	40.69	3,308,066	+0.12(+0.30%)
Sep 27, 2005	40.84	40.93	40.33	40.57	4,941,636	-0.27(-0.66%)
Sep 26, 2005	41.13	41.31	40.54	40.84	4,872,644	-0.19(-0.46%)
Sep 23, 2005	40.38	41.19	40.09	41.03	8,619,214	+0.69(+1.72%)
Sep 22, 2005	39.34	40.39	39.23	40.33	9,482,772	+0.93(+2.35%)
Sep 21, 2005	39.74	39.78	39.08	39.41	6,047,832	-0.25(-0.62%)
Sep 20, 2005	39.77	40.05	39.65	39.65	3,307,481	-0.04(-0.11%)
Sep 19, 2005	40.05	40.05	39.41	39.70	4,182,733	-0.36(-0.90%)
Sep 16, 2005	39.88	40.06	39.61	40.06	5,851,383	+0.31(+0.77%)
Sep 15, 2005	39.95	40.02	39.62	39.75	4,007,332	-0.11(-0.27%)
Sep 14, 2005	39.67	39.91	39.37	39.86	4,693,151	+0.17(+0.44%)
Sep 13, 2005	39.97	39.99	39.64	39.68	2,918,091	-0.27(-0.68%)
Sep 12, 2005	39.71	39.99	39.59	39.95	3,264,800	+0.15(+0.39%)
Sep 09, 2005	39.42	39.80	39.27	39.80	3,742,476	+0.38(+0.96%)
Sep 08, 2005	39.46	39.68	39.25	39.42	2,970,126	-0.07(-0.18%)
Sep 07, 2005	39.41	39.56	39.31	39.49	2,402,996	+0.05(+0.14%)
Sep 06, 2005	39.25	39.70	39.15	39.44	3,143,773	+0.39(+1.01%)
Sep 02, 2005	39.32	39.32	38.85	39.04	3,404,536	-0.24(-0.60%)

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.