Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	38.54	38.57	38.04	38.42	121,100	+0.01(+0.03%)
Nov 29, 2005	38.37	38.67	38.22	38.41	130,000	+0.11(+0.29%)
Nov 28, 2005	38.70	38.81	38.30	38.30	163,900	-0.32(-0.83%)
Nov 25, 2005	38.89	38.95	38.62	38.62	42,400	-0.41(-1.05%)
Nov 23, 2005	38.77	39.09	38.70	39.03	113,800	+0.13(+0.33%)
Nov 22, 2005	39.70	39.78	38.90	38.90	183,700	-0.95(-2.38%)
Nov 21, 2005	39.50	39.98	39.50	39.85	174,500	+0.25(+0.63%)
Nov 18, 2005	39.60	39.90	39.42	39.60	155,300	-0.01(-0.03%)
Nov 17, 2005	40.13	40.24	39.43	39.61	192,100	-0.47(-1.17%)
Nov 16, 2005	40.29	40.80	40.06	40.08	161,900	+0.01(+0.02%)
Nov 15, 2005	40.45	40.30	39.64	40.07	106,600	-0.43(-1.06%)
Nov 14, 2005	40.75	41.02	40.14	40.50	104,600	+0.42(+1.05%)
Nov 11, 2005	40.02	40.23	39.98	40.08	71,800	-0.19(-0.47%)
Nov 10, 2005	40.07	40.50	39.85	40.27	75,800	+0.27(+0.68%)
Nov 09, 2005	39.65	40.16	39.60	40.00	82,700	+0.27(+0.68%)
Nov 08, 2005	40.23	40.23	39.52	39.73	103,500	-0.75(-1.85%)
Nov 07, 2005	40.10	40.48	39.75	40.48	87,900	+0.38(+0.95%)
Nov 04, 2005	39.98	40.23	39.85	40.10	92,100	-0.12(-0.30%)
Nov 03, 2005	40.20	40.70	40.02	40.22	96,200	+0.02(+0.05%)
Nov 02, 2005	39.89	40.46	39.81	40.20	105,500	+0.31(+0.78%)
Nov 01, 2005	39.21	39.95	38.99	39.89	227,400	+0.68(+1.73%)
Oct 31, 2005	38.71	39.21	38.67	39.21	154,400	+0.46(+1.19%)
Oct 28, 2005	37.69	38.75	37.63	38.75	131,200	+1.31(+3.50%)
Oct 27, 2005	38.49	38.56	37.36	37.44	137,200	-1.27(-3.28%)
Oct 26, 2005	38.80	38.96	38.45	38.71	65,200	-0.30(-0.77%)
Oct 25, 2005	38.80	39.01	38.49	39.01	87,200	+0.11(+0.28%)
Oct 24, 2005	38.28	38.98	38.28	38.90	93,100	+0.47(+1.22%)
Oct 21, 2005	38.34	38.70	38.10	38.43	136,300	+0.16(+0.42%)
Oct 20, 2005	38.97	38.97	38.05	38.27	79,300	-0.69(-1.77%)
Oct 19, 2005	38.71	38.99	37.97	38.96	84,200	+0.15(+0.39%)
Oct 18, 2005	39.29	39.35	38.55	38.81	132,000	-0.36(-0.92%)
Oct 17, 2005	39.87	39.87	38.68	39.17	136,500	-0.70(-1.76%)
Oct 14, 2005	39.91	39.95	39.27	39.87	152,300	+0.00(+0.00%)
Oct 13, 2005	39.41	39.94	39.32	39.87	156,400	+0.50(+1.27%)
Oct 12, 2005	40.01	40.20	39.17	39.37	211,600	-0.63(-1.58%)
Oct 11, 2005	41.01	41.49	40.00	40.00	203,600	-0.77(-1.89%)
Oct 10, 2005	41.35	41.37	40.70	40.77	102,700	-0.44(-1.07%)
Oct 07, 2005	41.76	41.76	41.20	41.21	104,600	-0.38(-0.91%)
Oct 06, 2005	41.87	42.02	41.09	41.59	103,300	-0.08(-0.19%)
Oct 05, 2005	42.68	42.68	41.67	41.67	88,400	-1.12(-2.62%)
Oct 04, 2005	43.01	43.05	42.79	42.79	134,900	-0.12(-0.28%)
Oct 03, 2005	42.58	42.95	42.56	42.91	113,400	+0.43(+1.01%)
Sep 30, 2005	42.30	42.77	42.14	42.48	144,900	+0.11(+0.26%)
Sep 29, 2005	41.50	42.37	41.46	42.37	108,600	+0.85(+2.05%)
Sep 28, 2005	42.01	42.00	41.41	41.52	85,300	-0.48(-1.14%)
Sep 27, 2005	42.10	42.38	41.56	42.00	148,700	-0.29(-0.69%)
Sep 26, 2005	42.15	42.36	41.81	42.29	136,100	+0.10(+0.24%)
Sep 23, 2005	42.19	42.53	41.50	42.19	88,200	+0.26(+0.62%)
Sep 22, 2005	42.41	42.41	41.86	41.93	166,000	-0.66(-1.55%)
Sep 21, 2005	42.90	42.90	42.25	42.59	203,800	-0.42(-0.98%)
Sep 20, 2005	42.91	43.48	42.90	43.01	100,100	+0.26(+0.61%)
Sep 19, 2005	42.86	43.25	42.75	42.75	120,800	-0.11(-0.26%)
Sep 16, 2005	42.96	43.06	42.50	42.86	150,100	-0.21(-0.49%)
Sep 15, 2005	43.00	43.09	42.39	43.07	67,900	+0.18(+0.42%)
Sep 14, 2005	43.06	43.24	42.61	42.89	81,100	-0.29(-0.67%)
Sep 13, 2005	43.67	43.67	43.14	43.18	79,200	-0.65(-1.48%)
Sep 12, 2005	43.27	43.89	43.12	43.83	62,200	+0.43(+0.99%)
Sep 09, 2005	43.28	43.57	43.23	43.40	61,300	+0.10(+0.23%)
Sep 08, 2005	43.35	43.39	43.24	43.30	61,100	-0.20(-0.46%)
Sep 07, 2005	43.14	43.60	43.07	43.50	43,200	+0.12(+0.28%)
Sep 06, 2005	43.18	43.52	43.18	43.38	46,200	+0.25(+0.58%)
Sep 02, 2005	43.52	43.52	43.04	43.13	92,400	-0.47(-1.08%)

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.