Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.62	50.72	50.17	50.27	1,997,006	-0.40(-0.79%)
Nov 29, 2005	50.80	50.92	50.56	50.67	1,193,097	+0.03(+0.06%)
Nov 28, 2005	51.13	51.13	50.51	50.64	1,078,963	-0.33(-0.65%)
Nov 25, 2005	51.05	51.05	50.91	50.97	383,116	+0.01(+0.01%)
Nov 23, 2005	50.53	51.11	50.53	50.97	984,564	+0.30(+0.60%)
Nov 22, 2005	50.32	50.71	50.21	50.66	1,144,931	+0.30(+0.59%)
Nov 21, 2005	50.16	50.42	50.00	50.37	1,107,945	+0.27(+0.54%)
Nov 18, 2005	50.02	50.10	49.69	50.10	1,042,252	+0.38(+0.77%)
Nov 17, 2005	49.51	49.84	49.39	49.71	1,125,472	+0.35(+0.70%)
Nov 16, 2005	49.44	49.48	49.21	49.37	736,283	+0.09(+0.18%)
Nov 15, 2005	49.66	49.75	49.21	49.28	537,963	-0.29(-0.58%)
Nov 14, 2005	49.67	49.71	49.49	49.57	746,634	-0.07(-0.15%)
Nov 11, 2005	49.47	49.70	49.41	49.64	438,320	+0.27(+0.54%)
Nov 10, 2005	49.16	49.53	48.82	49.37	636,088	+0.25(+0.50%)
Nov 09, 2005	49.04	49.38	48.93	49.13	769,268	+0.06(+0.12%)
Nov 08, 2005	48.95	49.11	48.88	49.07	1,094,558	+0.00(+0.00%)
Nov 07, 2005	49.24	49.24	48.89	49.07	619,527	-0.01(-0.01%)
Nov 04, 2005	49.29	49.29	48.82	49.08	557,422	-0.03(-0.06%)
Nov 03, 2005	49.27	49.32	48.99	49.11	1,800,893	+0.05(+0.10%)
Nov 02, 2005	48.55	49.05	48.53	49.05	1,343,942	+0.45(+0.92%)
Nov 01, 2005	48.61	48.71	48.42	48.61	763,195	+0.18(+0.37%)
Oct 31, 2005	48.63	48.84	48.42	48.42	1,453,660	+0.16(+0.33%)
Oct 28, 2005	47.54	48.32	47.51	48.26	976,697	+0.72(+1.51%)
Oct 27, 2005	47.88	47.98	47.42	47.55	537,411	-0.43(-0.91%)
Oct 26, 2005	48.13	48.45	47.90	47.98	761,677	-0.12(-0.26%)
Oct 25, 2005	48.07	48.32	47.79	48.11	1,318,548	+0.01(+0.03%)
Oct 24, 2005	47.28	48.16	47.27	48.09	970,625	+0.83(+1.75%)
Oct 21, 2005	47.28	47.51	47.03	47.26	1,578,283	+0.30(+0.65%)
Oct 20, 2005	47.75	47.92	46.83	46.96	730,211	-1.04(-2.16%)
Oct 19, 2005	47.18	48.00	46.98	48.00	1,017,410	+0.62(+1.32%)
Oct 18, 2005	47.91	47.92	47.27	47.37	1,002,643	-0.60(-1.25%)
Oct 17, 2005	47.76	48.03	47.74	47.97	1,684,413	+0.21(+0.44%)
Oct 14, 2005	47.53	47.79	47.23	47.76	498,078	+0.47(+1.00%)
Oct 13, 2005	47.41	47.51	46.92	47.29	709,509	-0.14(-0.29%)
Oct 12, 2005	47.87	48.16	47.37	47.43	1,191,579	-0.47(-0.98%)
Oct 11, 2005	48.18	48.24	47.85	47.90	978,077	-0.01(-0.02%)
Oct 10, 2005	48.48	48.53	47.91	47.91	1,160,941	-0.51(-1.06%)
Oct 07, 2005	48.47	48.56	48.22	48.42	817,157	+0.15(+0.32%)
Oct 06, 2005	48.51	48.66	47.82	48.27	662,034	-0.19(-0.39%)
Oct 05, 2005	49.23	49.23	48.46	48.46	659,136	-0.72(-1.46%)
Oct 04, 2005	49.97	49.98	49.18	49.18	1,465,805	-0.70(-1.41%)
Oct 03, 2005	50.00	50.10	49.73	49.88	824,334	+0.00(+0.00%)
Sep 30, 2005	49.93	50.01	49.82	49.88	2,084,228	+0.01(+0.01%)
Sep 29, 2005	49.50	50.00	49.26	49.87	1,786,264	+0.28(+0.56%)
Sep 28, 2005	49.56	49.61	49.29	49.60	1,032,591	+0.15(+0.31%)
Sep 27, 2005	49.45	49.54	49.17	49.45	2,731,220	+0.07(+0.13%)
Sep 26, 2005	49.42	49.63	49.28	49.38	747,600	+0.07(+0.15%)
Sep 23, 2005	49.31	49.42	49.07	49.31	553,558	-0.33(-0.66%)
Sep 22, 2005	49.58	49.71	49.26	49.63	765,128	+0.06(+0.12%)
Sep 21, 2005	49.89	49.92	49.51	49.58	997,261	-0.46(-0.93%)
Sep 20, 2005	50.58	50.60	49.95	50.04	881,194	-0.38(-0.76%)
Sep 19, 2005	50.51	50.53	50.27	50.42	377,319	-0.12(-0.23%)
Sep 16, 2005	50.21	50.61	50.18	50.54	610,556	+0.54(+1.07%)
Sep 15, 2005	50.20	50.20	49.95	50.00	4,278	+0.01(+0.03%)
Sep 14, 2005	50.12	50.23	49.95	49.99	845,035	-0.10(-0.20%)
Sep 13, 2005	50.32	50.35	50.00	50.09	602,828	-0.33(-0.66%)
Sep 12, 2005	50.51	50.54	50.36	50.42	555,766	-0.02(-0.04%)
Sep 09, 2005	50.20	50.55	50.16	50.45	639,676	+0.40(+0.80%)
Sep 08, 2005	50.09	50.15	49.92	50.05	502,494	-0.14(-0.27%)
Sep 07, 2005	50.10	50.23	50.00	50.18	723,448	+0.11(+0.22%)
Sep 06, 2005	49.82	50.14	49.75	50.08	490,349	+0.51(+1.04%)
Sep 02, 2005	49.92	49.92	49.54	49.56	508,981	-0.25(-0.49%)

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.