Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.11	41.18	40.53	40.60	6,783,536	-0.35(-0.85%)
Nov 29, 2005	41.20	41.46	40.93	40.95	5,597,107	+0.09(+0.21%)
Nov 28, 2005	41.24	41.31	40.85	40.86	2,900,472	-0.31(-0.74%)
Nov 25, 2005	41.27	41.29	41.12	41.17	1,490,497	-0.09(-0.22%)
Nov 23, 2005	41.00	41.42	41.00	41.26	4,017,078	+0.01(+0.02%)
Nov 22, 2005	41.56	41.68	41.17	41.25	5,204,071	-0.31(-0.74%)
Nov 21, 2005	41.55	41.89	41.34	41.56	3,339,119	-0.07(-0.18%)
Nov 18, 2005	42.40	42.40	41.42	41.63	4,385,339	-0.32(-0.75%)
Nov 17, 2005	41.47	41.99	41.33	41.95	4,244,003	+0.62(+1.50%)
Nov 16, 2005	41.11	41.34	40.92	41.33	3,056,448	+0.31(+0.74%)
Nov 15, 2005	41.27	41.45	41.02	41.02	4,313,263	-0.16(-0.39%)
Nov 14, 2005	41.24	41.44	41.10	41.18	4,131,949	-0.14(-0.34%)
Nov 11, 2005	41.56	41.76	41.11	41.33	4,896,624	-0.41(-0.98%)
Nov 10, 2005	41.77	42.18	41.64	41.73	5,235,604	+0.11(+0.26%)
Nov 09, 2005	41.61	41.85	41.44	41.63	2,666,227	-0.02(-0.05%)
Nov 08, 2005	41.17	41.77	41.17	41.65	4,656,748	+0.27(+0.65%)
Nov 07, 2005	41.52	41.52	41.16	41.38	2,992,256	+0.04(+0.10%)
Nov 04, 2005	41.25	41.47	41.05	41.34	3,362,769	+0.08(+0.20%)
Nov 03, 2005	41.52	41.52	41.11	41.25	4,583,546	-0.05(-0.13%)
Nov 02, 2005	41.20	41.49	41.13	41.31	2,643,141	+0.09(+0.22%)
Nov 01, 2005	41.15	41.61	41.09	41.22	2,863,308	-0.09(-0.22%)
Oct 31, 2005	41.38	41.52	41.08	41.31	4,356,621	-0.12(-0.30%)
Oct 28, 2005	41.20	41.48	40.67	41.43	3,311,527	+0.53(+1.29%)
Oct 27, 2005	40.76	41.35	40.60	40.90	5,534,041	-0.18(-0.44%)
Oct 26, 2005	41.54	41.76	41.08	41.08	6,995,821	-0.27(-0.64%)
Oct 25, 2005	41.91	41.95	41.02	41.35	4,754,725	-0.77(-1.82%)
Oct 24, 2005	41.59	42.21	41.39	42.12	4,623,526	+0.72(+1.75%)
Oct 21, 2005	42.02	42.09	41.24	41.39	6,092,625	-0.51(-1.22%)
Oct 20, 2005	43.00	43.00	41.77	41.90	4,777,249	-1.09(-2.54%)
Oct 19, 2005	42.91	43.22	41.83	43.00	9,582,653	+0.40(+0.95%)
Oct 18, 2005	42.46	42.73	42.11	42.59	3,057,011	-0.11(-0.25%)
Oct 17, 2005	42.75	42.75	42.21	42.70	3,864,481	+0.05(+0.12%)
Oct 14, 2005	42.32	42.73	42.19	42.65	3,531,132	+0.33(+0.79%)
Oct 13, 2005	42.18	42.50	42.17	42.32	3,637,556	-0.11(-0.25%)
Oct 12, 2005	42.32	42.87	42.28	42.42	3,944,440	+0.01(+0.02%)
Oct 11, 2005	42.28	42.62	42.25	42.41	4,591,993	+0.05(+0.12%)
Oct 10, 2005	42.44	42.82	42.29	42.36	3,835,764	-0.11(-0.27%)
Oct 07, 2005	42.18	42.53	41.90	42.48	3,534,511	+0.39(+0.92%)
Oct 06, 2005	41.77	42.23	41.73	42.09	3,987,798	+0.26(+0.63%)
Oct 05, 2005	42.83	42.83	41.83	41.83	3,148,795	-1.05(-2.44%)
Oct 04, 2005	42.57	43.43	42.51	42.87	4,950,680	+0.39(+0.93%)
Oct 03, 2005	42.47	42.77	42.34	42.48	3,000,139	+0.02(+0.04%)
Sep 30, 2005	42.50	42.71	42.23	42.46	3,198,347	+0.11(+0.25%)
Sep 29, 2005	42.18	42.40	41.85	42.36	4,019,894	+0.11(+0.25%)
Sep 28, 2005	42.11	42.65	42.11	42.25	3,185,959	+0.12(+0.30%)
Sep 27, 2005	42.41	42.50	41.87	42.12	4,759,230	-0.28(-0.66%)
Sep 26, 2005	42.71	42.90	42.09	42.41	4,692,786	-0.20(-0.46%)
Sep 23, 2005	41.93	42.76	41.62	42.60	8,301,061	+0.72(+1.72%)
Sep 22, 2005	40.85	41.94	40.73	41.88	9,132,745	+0.96(+2.35%)
Sep 21, 2005	41.26	41.30	40.58	40.92	5,824,595	-0.26(-0.62%)
Sep 20, 2005	41.29	41.58	41.17	41.17	3,185,396	-0.05(-0.11%)
Sep 19, 2005	41.59	41.59	40.92	41.22	4,028,340	-0.37(-0.90%)
Sep 16, 2005	41.40	41.59	41.13	41.59	5,635,397	+0.32(+0.77%)
Sep 15, 2005	41.49	41.56	41.13	41.27	3,859,413	-0.11(-0.27%)
Sep 14, 2005	41.19	41.44	40.87	41.39	4,519,917	+0.18(+0.44%)
Sep 13, 2005	41.50	41.52	41.16	41.20	2,810,378	-0.28(-0.68%)
Sep 12, 2005	41.24	41.52	41.11	41.49	3,144,290	+0.16(+0.39%)
Sep 09, 2005	40.93	41.33	40.78	41.33	3,604,334	+0.39(+0.96%)
Sep 08, 2005	40.97	41.20	40.76	40.93	2,860,493	-0.07(-0.18%)
Sep 07, 2005	40.92	41.07	40.81	41.01	2,314,296	+0.06(+0.14%)
Sep 06, 2005	40.76	41.23	40.65	40.95	3,027,731	+0.41(+1.01%)
Sep 02, 2005	40.83	40.83	40.34	40.54	3,278,868	-0.25(-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.