Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.36	42.48	41.87	42.13	184,911	-0.21(-0.49%)
Nov 29, 2005	42.21	42.36	42.08	42.34	49,386	+0.23(+0.55%)
Nov 28, 2005	42.54	42.59	42.09	42.11	195,412	-0.46(-1.09%)
Nov 25, 2005	42.08	42.61	42.08	42.57	115,508	+0.07(+0.16%)
Nov 23, 2005	42.36	42.51	42.18	42.51	305,998	+0.23(+0.53%)
Nov 22, 2005	41.69	42.33	41.64	42.28	113,539	+0.54(+1.28%)
Nov 21, 2005	41.71	41.87	41.27	41.74	186,716	+0.09(+0.21%)
Nov 18, 2005	41.44	41.66	41.22	41.66	179,825	+0.38(+0.93%)
Nov 17, 2005	40.87	41.44	40.78	41.27	204,436	+0.65(+1.61%)
Nov 16, 2005	40.96	41.05	40.53	40.62	184,255	-0.24(-0.60%)
Nov 15, 2005	40.84	41.19	40.66	40.87	237,087	-0.08(-0.19%)
Nov 14, 2005	40.90	41.28	40.81	40.94	70,880	-0.17(-0.41%)
Nov 11, 2005	40.84	41.12	40.69	41.12	282,207	+0.54(+1.34%)
Nov 10, 2005	39.43	40.71	39.43	40.57	59,887	+0.68(+1.71%)
Nov 09, 2005	39.59	40.17	39.26	39.89	220,680	+0.48(+1.22%)
Nov 08, 2005	39.13	39.48	39.03	39.41	44,300	-0.04(-0.11%)
Nov 07, 2005	39.60	39.69	39.18	39.45	61,856	+0.15(+0.37%)
Nov 04, 2005	39.62	39.62	38.91	39.31	175,887	-0.02(-0.06%)
Nov 03, 2005	39.92	40.06	39.33	39.33	105,992	-0.20(-0.49%)
Nov 02, 2005	39.37	39.62	38.95	39.52	77,279	+0.23(+0.59%)
Nov 01, 2005	40.04	40.04	38.87	39.29	176,544	-0.87(-2.17%)
Oct 31, 2005	40.16	40.32	40.14	40.16	40,362	+0.29(+0.73%)
Oct 28, 2005	39.19	39.95	39.13	39.87	97,132	+1.09(+2.80%)
Oct 27, 2005	39.31	39.31	38.76	38.79	46,597	-0.41(-1.06%)
Oct 26, 2005	39.62	39.62	39.05	39.20	60,543	-0.29(-0.73%)
Oct 25, 2005	39.92	39.92	39.34	39.49	66,450	-0.25(-0.63%)
Oct 24, 2005	39.01	39.79	39.01	39.74	76,294	+0.83(+2.13%)
Oct 21, 2005	38.90	39.14	38.61	38.91	72,192	+0.39(+1.01%)
Oct 20, 2005	38.79	39.15	38.37	38.52	98,608	-0.63(-1.60%)
Oct 19, 2005	38.40	39.15	38.03	39.15	102,710	+0.38(+0.99%)
Oct 18, 2005	39.01	39.08	38.53	38.76	286,966	-0.26(-0.67%)
Oct 17, 2005	38.70	39.02	38.09	39.02	244,798	+0.29(+0.76%)
Oct 14, 2005	37.78	38.84	37.78	38.73	84,006	+0.77(+2.02%)
Oct 13, 2005	37.95	38.28	37.47	37.96	85,974	+0.01(+0.03%)
Oct 12, 2005	38.49	38.70	37.70	37.95	93,030	-0.65(-1.67%)
Oct 11, 2005	38.93	39.02	38.49	38.60	46,268	-0.21(-0.55%)
Oct 10, 2005	39.60	39.60	38.74	38.81	63,989	-0.56(-1.42%)
Oct 07, 2005	39.92	39.92	39.00	39.37	42,003	-0.34(-0.84%)
Oct 06, 2005	39.65	40.00	39.32	39.71	135,525	+0.00(+0.00%)
Oct 05, 2005	40.47	40.63	39.71	39.71	52,667	-0.90(-2.22%)
Oct 04, 2005	41.26	41.44	40.59	40.61	68,911	-0.68(-1.64%)
Oct 03, 2005	41.29	41.30	40.86	41.29	47,089	+0.29(+0.71%)
Sep 30, 2005	40.84	41.11	40.82	40.99	48,401	+0.51(+1.26%)
Sep 29, 2005	40.22	40.59	39.67	40.48	129,290	+0.50(+1.25%)
Sep 28, 2005	40.32	40.38	39.62	39.98	148,159	-0.18(-0.46%)
Sep 27, 2005	40.09	40.29	39.29	40.16	71,536	-0.13(-0.32%)
Sep 26, 2005	39.92	40.35	39.92	40.29	50,698	+0.26(+0.64%)
Sep 23, 2005	40.04	40.27	39.73	40.04	38,885	+0.04(+0.11%)
Sep 22, 2005	39.92	40.22	39.20	39.99	40,198	+0.20(+0.50%)
Sep 21, 2005	40.57	40.57	39.80	39.80	253,987	-0.86(-2.12%)
Sep 20, 2005	40.95	41.24	40.63	40.66	79,247	-0.37(-0.91%)
Sep 19, 2005	41.26	41.44	41.01	41.03	104,351	-0.28(-0.68%)
Sep 16, 2005	41.36	41.46	41.17	41.31	71,372	-0.48(-1.14%)
Sep 15, 2005	41.75	41.82	41.66	41.79	23,626	+0.27(+0.65%)
Sep 14, 2005	41.93	41.93	41.52	41.52	27,072	-0.23(-0.56%)
Sep 13, 2005	42.05	42.05	41.76	41.76	28,548	-0.29(-0.69%)
Sep 12, 2005	42.26	42.26	41.97	42.04	44,792	-0.12(-0.28%)
Sep 09, 2005	42.16	42.19	42.03	42.16	78,755	+0.19(+0.45%)
Sep 08, 2005	41.99	42.17	41.90	41.98	79,740	-0.21(-0.50%)
Sep 07, 2005	42.24	42.31	41.89	42.19	109,273	-0.29(-0.69%)
Sep 06, 2005	41.60	42.48	41.50	42.48	91,061	+1.07(+2.59%)
Sep 02, 2005	41.75	41.82	41.37	41.41	137,822	-0.18(-0.43%)

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.