Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.65	40.93	40.50	40.80	209,725	+0.11(+0.27%)
Nov 29, 2005	40.69	41.23	40.35	40.69	251,081	+0.00(+0.00%)
Nov 28, 2005	41.48	41.50	40.50	40.69	263,178	-0.64(-1.55%)
Nov 25, 2005	41.18	41.42	41.16	41.33	52,799	+0.38(+0.93%)
Nov 23, 2005	41.11	41.21	40.68	40.95	180,465	+0.46(+1.13%)
Nov 22, 2005	39.92	40.51	39.92	40.49	264,649	+0.72(+1.81%)
Nov 21, 2005	39.58	39.82	39.43	39.77	128,156	+0.22(+0.56%)
Nov 18, 2005	39.81	39.83	39.17	39.55	239,312	+0.09(+0.23%)
Nov 17, 2005	39.45	39.72	39.35	39.46	307,313	+0.34(+0.86%)
Nov 16, 2005	38.55	39.27	38.55	39.12	360,112	+0.50(+1.28%)
Nov 15, 2005	38.64	39.15	38.41	38.63	284,592	-0.01(-0.02%)
Nov 14, 2005	39.03	39.03	38.58	38.63	210,869	-0.81(-2.05%)
Nov 11, 2005	39.21	39.55	39.04	39.44	261,706	+0.76(+1.98%)
Nov 10, 2005	39.59	39.60	38.32	38.67	477,153	-0.69(-1.76%)
Nov 09, 2005	39.73	40.01	39.27	39.37	415,854	-0.08(-0.20%)
Nov 08, 2005	39.09	39.75	38.91	39.45	248,629	+0.45(+1.16%)
Nov 07, 2005	39.42	39.57	38.76	38.99	445,931	-1.13(-2.81%)
Nov 04, 2005	41.03	41.03	39.87	40.12	490,067	-0.94(-2.28%)
Nov 03, 2005	41.11	41.42	40.89	41.05	277,563	-0.12(-0.28%)
Nov 02, 2005	40.96	41.44	40.82	41.17	250,591	+0.34(+0.82%)
Nov 01, 2005	40.62	41.28	40.33	40.83	359,131	+0.64(+1.60%)
Oct 31, 2005	39.67	40.51	39.64	40.19	372,536	+0.77(+1.96%)
Oct 28, 2005	38.83	39.60	38.43	39.42	234,408	+0.67(+1.72%)
Oct 27, 2005	39.58	39.61	38.54	38.75	256,149	-0.18(-0.46%)
Oct 26, 2005	39.01	39.76	38.91	38.93	385,449	-0.23(-0.59%)
Oct 25, 2005	38.90	39.30	38.54	39.16	342,458	+0.29(+0.74%)
Oct 24, 2005	38.17	39.05	38.14	38.88	206,782	+0.18(+0.47%)
Oct 21, 2005	38.30	38.69	38.08	38.69	215,773	+0.95(+2.51%)
Oct 20, 2005	38.63	38.67	37.29	37.75	637,348	-1.16(-2.99%)
Oct 19, 2005	38.53	38.99	37.67	38.91	598,934	+0.61(+1.58%)
Oct 18, 2005	39.42	39.46	38.23	38.30	592,069	-0.91(-2.32%)
Oct 17, 2005	39.00	39.45	38.99	39.21	214,465	+0.46(+1.18%)
Oct 14, 2005	38.45	38.90	37.58	38.75	355,862	+0.09(+0.24%)
Oct 13, 2005	39.45	39.45	38.12	38.66	409,315	-0.67(-1.70%)
Oct 12, 2005	40.01	40.01	39.03	39.33	509,846	-1.46(-3.58%)
Oct 11, 2005	39.97	40.88	39.97	40.79	203,513	+0.97(+2.43%)
Oct 10, 2005	40.50	40.50	39.72	39.83	110,992	-0.49(-1.21%)
Oct 07, 2005	39.48	40.52	39.46	40.31	390,844	+0.22(+0.55%)
Oct 06, 2005	40.53	40.56	39.59	40.09	571,636	-1.21(-2.92%)
Oct 05, 2005	42.63	42.76	41.09	41.30	306,496	-1.16(-2.72%)
Oct 04, 2005	43.31	43.34	42.46	42.46	136,983	-1.23(-2.81%)
Oct 03, 2005	43.98	44.04	43.53	43.69	113,281	-0.48(-1.08%)
Sep 30, 2005	44.31	44.46	43.98	44.16	130,281	-0.28(-0.62%)
Sep 29, 2005	44.47	44.79	44.24	44.44	220,350	+0.92(+2.12%)
Sep 28, 2005	42.88	43.58	42.71	43.51	178,993	+0.31(+0.72%)
Sep 27, 2005	43.83	43.83	43.02	43.20	158,070	-0.78(-1.78%)
Sep 26, 2005	43.50	44.11	43.13	43.98	170,003	+0.48(+1.11%)
Sep 23, 2005	43.42	43.68	43.25	43.50	103,473	-0.46(-1.04%)
Sep 22, 2005	44.81	44.82	43.47	43.96	165,916	-0.53(-1.18%)
Sep 21, 2005	44.17	44.65	44.17	44.49	255,331	+0.58(+1.31%)
Sep 20, 2005	44.29	44.29	43.71	43.91	220,023	+0.17(+0.39%)
Sep 19, 2005	42.79	44.04	42.79	43.74	347,035	+0.95(+2.22%)
Sep 16, 2005	42.82	42.89	42.55	42.79	138,618	-0.21(-0.48%)
Sep 15, 2005	43.19	43.25	42.78	43.00	111,809	+0.34(+0.79%)
Sep 14, 2005	42.25	42.95	42.25	42.66	142,377	+0.53(+1.26%)
Sep 13, 2005	42.16	42.65	42.12	42.13	164,772	-0.89(-2.06%)
Sep 12, 2005	43.56	43.56	42.90	43.02	133,387	-0.14(-0.33%)
Sep 09, 2005	43.07	43.34	42.72	43.16	489,249	-0.15(-0.34%)
Sep 08, 2005	43.37	43.47	43.19	43.31	218,225	-0.46(-1.06%)
Sep 07, 2005	43.80	44.06	43.70	43.77	147,445	-0.31(-0.69%)
Sep 06, 2005	44.72	44.72	43.99	44.08	227,052	-0.97(-2.15%)
Sep 02, 2005	45.73	45.73	45.03	45.04	163,464	-0.30(-0.66%)

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.