Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.90	49.37	48.77	48.92	4,683,045	+0.08(+0.17%)
Nov 29, 2005	48.75	49.09	48.73	48.84	3,857,380	+0.09(+0.19%)
Nov 28, 2005	48.93	48.97	48.58	48.75	3,638,251	-0.07(-0.15%)
Nov 25, 2005	48.67	48.84	48.47	48.82	1,868,854	+0.12(+0.24%)
Nov 23, 2005	48.67	48.86	48.49	48.70	4,226,981	-0.09(-0.19%)
Nov 22, 2005	49.31	49.45	48.41	48.80	6,552,221	-0.59(-1.20%)
Nov 21, 2005	48.87	49.48	48.69	49.39	4,134,260	+0.67(+1.37%)
Nov 18, 2005	49.09	49.09	48.41	48.72	5,935,419	+0.56(+1.16%)
Nov 17, 2005	48.19	48.28	47.74	48.16	6,353,144	+0.22(+0.46%)
Nov 16, 2005	48.66	49.02	47.70	47.94	7,942,713	-0.72(-1.47%)
Nov 15, 2005	48.36	48.98	48.29	48.66	4,142,762	+0.27(+0.55%)
Nov 14, 2005	48.22	48.53	48.14	48.39	3,697,926	+0.05(+0.10%)
Nov 11, 2005	48.26	48.47	48.17	48.34	3,329,449	+0.23(+0.48%)
Nov 10, 2005	47.43	48.19	47.23	48.11	4,820,683	+0.68(+1.43%)
Nov 09, 2005	47.35	47.79	47.26	47.43	3,873,903	+0.09(+0.18%)
Nov 08, 2005	47.28	47.61	47.06	47.35	3,039,897	+0.06(+0.13%)
Nov 07, 2005	46.83	47.59	46.97	47.28	2,921,670	+0.45(+0.96%)
Nov 04, 2005	46.97	47.31	46.68	46.83	3,972,078	-0.01(-0.01%)
Nov 03, 2005	46.94	47.21	46.51	46.84	4,046,512	-0.01(-0.01%)
Nov 02, 2005	46.80	47.01	46.38	46.85	5,898,042	+0.18(+0.39%)
Nov 01, 2005	47.06	47.07	46.45	46.67	5,997,661	-0.70(-1.47%)
Oct 31, 2005	47.53	47.68	47.09	47.36	5,702,975	-0.16(-0.34%)
Oct 28, 2005	46.91	47.53	46.63	47.53	4,653,208	+0.89(+1.91%)
Oct 27, 2005	47.02	47.31	46.60	46.63	3,096,043	-0.22(-0.48%)
Oct 26, 2005	47.11	47.49	46.86	46.86	3,227,905	-0.31(-0.66%)
Oct 25, 2005	47.22	47.56	46.84	47.17	5,035,641	+0.07(+0.15%)
Oct 24, 2005	47.00	47.15	46.74	47.10	3,810,539	+0.42(+0.89%)
Oct 21, 2005	46.60	47.16	46.58	46.68	4,991,366	-0.01(-0.01%)
Oct 20, 2005	47.16	47.35	46.45	46.69	5,345,406	-0.47(-0.99%)
Oct 19, 2005	46.58	47.16	46.22	47.16	6,709,750	+0.59(+1.26%)
Oct 18, 2005	45.69	47.00	45.56	46.57	11,254,357	+1.40(+3.09%)
Oct 17, 2005	44.27	45.31	44.12	45.18	7,599,101	+1.09(+2.47%)
Oct 14, 2005	43.81	44.12	43.69	44.09	4,116,133	+0.41(+0.93%)
Oct 13, 2005	43.70	44.18	43.46	43.68	5,462,671	-0.19(-0.44%)
Oct 12, 2005	43.82	44.42	43.73	43.87	5,982,902	-0.11(-0.24%)
Oct 11, 2005	44.42	44.45	43.85	43.98	4,590,004	-0.52(-1.18%)
Oct 10, 2005	44.88	45.01	44.42	44.50	3,142,403	-0.21(-0.47%)
Oct 07, 2005	44.58	44.88	44.43	44.71	3,700,653	+0.39(+0.87%)
Oct 06, 2005	44.48	44.74	43.94	44.33	6,290,100	-0.04(-0.08%)
Oct 05, 2005	44.52	44.84	44.35	44.37	5,188,037	-0.21(-0.46%)
Oct 04, 2005	45.21	45.44	44.54	44.57	3,834,922	-0.64(-1.42%)
Oct 03, 2005	45.67	45.90	45.16	45.21	3,434,201	-0.52(-1.13%)
Sep 30, 2005	45.62	45.81	45.51	45.73	2,977,013	+0.11(+0.25%)
Sep 29, 2005	45.44	45.75	45.18	45.62	4,530,168	+0.31(+0.69%)
Sep 28, 2005	45.62	45.91	45.02	45.31	4,908,912	-0.31(-0.68%)
Sep 27, 2005	45.51	45.75	45.38	45.62	3,194,538	+0.03(+0.07%)
Sep 26, 2005	45.57	45.77	45.45	45.59	4,153,028	+0.36(+0.80%)
Sep 23, 2005	45.23	45.48	45.03	45.23	3,500,132	-0.16(-0.34%)
Sep 22, 2005	45.01	45.60	45.00	45.38	3,918,018	+0.29(+0.65%)
Sep 21, 2005	45.11	45.33	44.82	45.09	4,720,262	-0.01(-0.03%)
Sep 20, 2005	45.13	45.49	45.01	45.10	4,274,624	-0.09(-0.21%)
Sep 19, 2005	45.66	45.69	44.98	45.19	4,588,079	-0.53(-1.16%)
Sep 16, 2005	45.92	46.02	45.39	45.72	6,351,700	+0.02(+0.05%)
Sep 15, 2005	45.83	45.99	45.41	45.70	3,293,676	-0.26(-0.56%)
Sep 14, 2005	46.22	46.43	45.86	45.96	3,861,872	-0.17(-0.38%)
Sep 13, 2005	46.15	46.49	46.12	46.13	4,819,239	-0.14(-0.31%)
Sep 12, 2005	45.96	46.45	45.82	46.27	6,310,152	+0.44(+0.97%)
Sep 09, 2005	45.79	46.05	45.57	45.83	4,053,891	+0.25(+0.55%)
Sep 08, 2005	45.04	46.02	45.02	45.58	5,795,535	-0.41(-0.88%)
Sep 07, 2005	45.40	46.32	45.32	45.99	6,155,831	+0.67(+1.47%)
Sep 06, 2005	44.93	45.36	44.75	45.32	5,196,058	+0.75(+1.68%)
Sep 02, 2005	44.50	44.69	44.28	44.57	4,020,685	+0.40(+0.90%)

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.