Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.29	50.62	50.11	50.21	10,662,365	-0.11(-0.22%)
Nov 29, 2005	50.36	50.79	50.27	50.32	9,113,874	-0.01(-0.01%)
Nov 28, 2005	50.15	50.51	50.12	50.32	9,204,003	+0.18(+0.35%)
Nov 25, 2005	50.23	50.44	50.05	50.15	3,894,335	+0.00(+0.00%)
Nov 23, 2005	49.77	50.48	49.67	50.15	9,560,625	+0.46(+0.92%)
Nov 22, 2005	49.06	49.74	49.06	49.69	10,246,423	+0.40(+0.80%)
Nov 21, 2005	49.47	49.62	49.14	49.30	8,513,424	-0.27(-0.55%)
Nov 18, 2005	49.70	49.70	49.23	49.57	14,140,404	+0.50(+1.01%)
Nov 17, 2005	48.67	49.12	48.43	49.07	9,373,461	+0.20(+0.40%)
Nov 16, 2005	48.26	48.90	48.22	48.87	11,853,348	+0.57(+1.18%)
Nov 15, 2005	47.46	48.51	47.46	48.30	12,095,405	+0.66(+1.39%)
Nov 14, 2005	47.58	48.00	47.50	47.64	6,932,883	-0.11(-0.22%)
Nov 11, 2005	47.55	47.91	47.52	47.75	8,572,566	+0.32(+0.67%)
Nov 10, 2005	46.70	47.61	46.48	47.43	8,379,026	+0.65(+1.39%)
Nov 09, 2005	46.71	47.06	46.59	46.78	6,969,891	-0.18(-0.37%)
Nov 08, 2005	47.11	47.38	46.94	46.96	6,725,178	-0.26(-0.55%)
Nov 07, 2005	46.93	47.35	46.91	47.22	7,888,715	+0.34(+0.73%)
Nov 04, 2005	46.82	47.04	46.68	46.87	6,784,320	+0.07(+0.16%)
Nov 03, 2005	46.05	46.89	45.92	46.80	13,618,397	+1.02(+2.23%)
Nov 02, 2005	45.86	46.25	45.54	45.78	11,416,512	-0.30(-0.65%)
Nov 01, 2005	46.22	46.39	45.91	46.08	10,010,033	-0.16(-0.35%)
Oct 31, 2005	46.03	46.48	45.91	46.24	13,335,614	+0.26(+0.57%)
Oct 28, 2005	46.49	46.55	45.46	45.98	12,291,069	-0.50(-1.08%)
Oct 27, 2005	46.61	46.83	46.45	46.48	6,561,918	-0.33(-0.70%)
Oct 26, 2005	46.86	47.37	46.72	46.81	7,562,372	-0.27(-0.56%)
Oct 25, 2005	46.92	47.41	46.71	47.08	9,550,001	-0.06(-0.13%)
Oct 24, 2005	46.96	47.22	46.65	47.14	9,707,418	+0.08(+0.17%)
Oct 21, 2005	46.92	47.44	46.82	47.06	10,660,948	+0.09(+0.19%)
Oct 20, 2005	47.44	47.55	46.81	46.97	10,186,396	-0.56(-1.19%)
Oct 19, 2005	46.54	47.55	46.52	47.53	13,284,972	+0.39(+0.83%)
Oct 18, 2005	47.62	47.78	47.07	47.14	21,328,802	+0.50(+1.08%)
Oct 17, 2005	46.51	46.87	46.27	46.64	14,103,396	+0.14(+0.29%)
Oct 14, 2005	46.65	46.71	46.08	46.51	9,869,438	+0.08(+0.18%)
Oct 13, 2005	46.14	46.99	46.14	46.42	9,793,120	+0.01(+0.01%)
Oct 12, 2005	46.73	46.83	46.28	46.42	13,423,442	-0.56(-1.20%)
Oct 11, 2005	46.45	47.17	46.29	46.98	17,319,902	+1.10(+2.39%)
Oct 10, 2005	45.88	46.37	45.79	45.89	13,958,375	+0.42(+0.93%)
Oct 07, 2005	45.32	45.81	45.23	45.46	10,854,664	+0.45(+1.00%)
Oct 06, 2005	45.08	45.33	44.45	45.01	14,396,273	-0.07(-0.15%)
Oct 05, 2005	45.24	45.56	44.93	45.08	8,851,454	-0.16(-0.36%)
Oct 04, 2005	45.55	46.01	45.14	45.24	11,270,782	-0.19(-0.42%)
Oct 03, 2005	45.30	45.52	44.90	45.43	9,380,543	+0.13(+0.29%)
Sep 30, 2005	45.19	45.46	45.16	45.30	9,803,567	-0.08(-0.17%)
Sep 29, 2005	44.76	45.49	44.54	45.38	10,446,691	+0.49(+1.08%)
Sep 28, 2005	44.08	45.03	44.08	44.90	13,718,974	+0.85(+1.94%)
Sep 27, 2005	43.58	44.39	43.58	44.04	9,738,228	+0.33(+0.75%)
Sep 26, 2005	44.23	44.28	43.45	43.72	9,620,653	-0.33(-0.76%)
Sep 23, 2005	43.88	44.11	43.77	44.05	9,623,132	-0.12(-0.27%)
Sep 22, 2005	43.80	44.33	43.65	44.17	12,165,525	+0.37(+0.84%)
Sep 21, 2005	44.05	44.31	43.69	43.80	12,618,120	-0.64(-1.45%)
Sep 20, 2005	44.77	44.98	44.41	44.45	12,611,568	-0.41(-0.92%)
Sep 19, 2005	45.03	45.17	44.62	44.86	9,116,530	-0.51(-1.12%)
Sep 16, 2005	45.39	45.46	45.08	45.37	13,501,530	+0.18(+0.40%)
Sep 15, 2005	45.42	45.55	44.99	45.19	8,612,938	-0.27(-0.58%)
Sep 14, 2005	45.60	45.97	45.42	45.45	6,884,011	-0.15(-0.33%)
Sep 13, 2005	46.02	46.02	45.47	45.60	8,926,001	-0.41(-0.90%)
Sep 12, 2005	45.76	46.37	45.74	46.02	6,538,899	+0.02(+0.05%)
Sep 09, 2005	45.67	46.02	45.47	45.99	7,051,344	+0.36(+0.79%)
Sep 08, 2005	45.90	46.04	45.46	45.63	7,573,882	-0.10(-0.22%)
Sep 07, 2005	45.57	45.82	45.36	45.73	7,288,797	-0.02(-0.05%)
Sep 06, 2005	45.01	45.85	45.01	45.76	11,165,248	+0.88(+1.96%)
Sep 02, 2005	44.90	45.19	44.87	44.87	6,517,296	-0.05(-0.10%)

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.