Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.51	49.28	48.49	49.11	3,342,899	+0.15(+0.31%)
Nov 29, 2005	49.66	49.75	48.90	48.96	2,756,816	-0.53(-1.08%)
Nov 28, 2005	50.64	50.67	49.47	49.50	2,617,292	-1.14(-2.26%)
Nov 25, 2005	50.93	50.94	50.45	50.64	515,146	+0.10(+0.20%)
Nov 23, 2005	50.49	50.92	50.33	50.54	1,584,968	+0.19(+0.37%)
Nov 22, 2005	50.53	50.54	49.89	50.35	2,111,653	-0.18(-0.35%)
Nov 21, 2005	51.06	51.15	50.24	50.53	1,840,085	-0.37(-0.72%)
Nov 18, 2005	51.39	51.47	50.66	50.89	2,211,221	+0.18(+0.35%)
Nov 17, 2005	50.36	50.81	49.92	50.71	1,575,674	+0.73(+1.46%)
Nov 16, 2005	48.87	50.22	48.86	49.98	2,578,191	+1.11(+2.28%)
Nov 15, 2005	50.31	50.32	48.53	48.87	3,187,885	-1.44(-2.87%)
Nov 14, 2005	51.21	51.41	50.10	50.31	1,917,325	-0.91(-1.77%)
Nov 11, 2005	50.72	51.25	50.55	51.22	1,364,466	+0.74(+1.46%)
Nov 10, 2005	49.70	50.63	48.94	50.48	1,680,690	+1.10(+2.24%)
Nov 09, 2005	49.69	50.09	49.28	49.38	1,843,824	-0.12(-0.25%)
Nov 08, 2005	49.84	49.85	49.03	49.50	1,234,344	-0.49(-0.97%)
Nov 07, 2005	50.21	50.56	49.42	49.98	1,900,232	+0.07(+0.15%)
Nov 04, 2005	49.85	50.08	49.14	49.91	2,350,104	-0.07(-0.15%)
Nov 03, 2005	49.66	50.84	49.62	49.98	4,692,730	+1.83(+3.79%)
Nov 02, 2005	46.90	48.23	46.75	48.16	2,023,196	+1.41(+3.02%)
Nov 01, 2005	47.93	48.00	46.74	46.75	1,901,193	-1.18(-2.46%)
Oct 31, 2005	46.38	48.17	46.34	47.93	2,985,331	+2.05(+4.47%)
Oct 28, 2005	44.98	45.95	44.23	45.88	4,297,022	+1.17(+2.62%)
Oct 27, 2005	46.54	46.54	44.36	44.71	3,279,654	-1.83(-3.94%)
Oct 26, 2005	46.83	47.46	46.44	46.54	2,584,281	-0.18(-0.38%)
Oct 25, 2005	47.36	48.20	46.48	46.72	2,786,836	-1.07(-2.23%)
Oct 24, 2005	46.83	47.83	46.70	47.78	2,465,376	+0.96(+2.06%)
Oct 21, 2005	47.69	47.91	46.56	46.82	3,731,663	-0.39(-0.83%)
Oct 20, 2005	48.71	49.07	47.08	47.21	4,520,729	-1.50(-3.07%)
Oct 19, 2005	46.93	48.88	46.33	48.71	3,726,322	+1.77(+3.77%)
Oct 18, 2005	47.50	47.50	46.62	46.94	2,830,851	-0.80(-1.67%)
Oct 17, 2005	46.98	47.90	46.76	47.74	2,715,471	+0.85(+1.82%)
Oct 14, 2005	46.56	47.16	46.07	46.89	2,460,676	+0.37(+0.80%)
Oct 13, 2005	45.30	46.58	44.28	46.51	3,812,749	+1.23(+2.71%)
Oct 12, 2005	44.65	45.59	43.80	45.29	4,723,925	+0.42(+0.94%)
Oct 11, 2005	44.18	45.19	43.85	44.86	4,823,493	+0.90(+2.04%)
Oct 10, 2005	43.36	44.17	43.21	43.97	3,288,735	+0.96(+2.24%)
Oct 07, 2005	42.15	43.09	42.10	43.00	3,009,261	+1.26(+3.03%)
Oct 06, 2005	43.71	43.90	41.34	41.74	6,442,328	-0.36(-0.85%)
Oct 05, 2005	42.03	42.54	41.43	42.09	2,587,486	-0.11(-0.27%)
Oct 04, 2005	44.04	44.27	42.12	42.21	3,457,958	-1.63(-3.72%)
Oct 03, 2005	44.41	44.84	43.76	43.83	2,045,203	-0.55(-1.24%)
Sep 30, 2005	44.04	44.50	43.76	44.39	1,302,289	+0.40(+0.92%)
Sep 29, 2005	44.09	44.30	43.20	43.98	3,042,272	-0.25(-0.57%)
Sep 28, 2005	44.58	44.80	44.08	44.24	2,801,899	-0.35(-0.78%)
Sep 27, 2005	44.98	45.16	44.11	44.58	1,859,421	-0.20(-0.44%)
Sep 26, 2005	44.66	45.39	44.56	44.78	2,884,801	+0.60(+1.36%)
Sep 23, 2005	44.23	44.87	43.53	44.18	2,571,995	+0.45(+1.03%)
Sep 22, 2005	42.57	44.09	42.38	43.73	4,894,643	+1.16(+2.73%)
Sep 21, 2005	43.81	43.82	42.56	42.57	4,650,745	-1.64(-3.71%)
Sep 20, 2005	45.28	45.35	44.21	44.21	3,065,562	-1.06(-2.34%)
Sep 19, 2005	45.77	45.80	45.22	45.27	2,311,003	-0.60(-1.31%)
Sep 16, 2005	46.03	46.31	45.85	45.87	3,451,228	-0.08(-0.18%)
Sep 15, 2005	45.65	46.01	45.44	45.95	1,931,961	+0.52(+1.15%)
Sep 14, 2005	45.66	46.06	45.36	45.43	2,829,141	-0.26(-0.57%)
Sep 13, 2005	46.77	46.77	45.67	45.69	2,419,652	-1.08(-2.30%)
Sep 12, 2005	46.40	47.20	46.23	46.76	2,240,173	+0.32(+0.69%)
Sep 09, 2005	46.19	46.76	46.06	46.45	1,876,622	+0.49(+1.06%)
Sep 08, 2005	45.40	46.41	45.35	45.96	2,485,995	-0.41(-0.89%)
Sep 07, 2005	44.98	46.41	44.93	46.37	3,828,454	+1.39(+3.10%)
Sep 06, 2005	44.31	45.34	44.30	44.98	3,020,799	+0.67(+1.52%)
Sep 02, 2005	44.36	44.62	43.95	44.30	2,908,945	+0.28(+0.64%)

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.