Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	45.66	45.83	45.56	45.66	33,060	+0.08(+0.18%)
Nov 29, 2005	45.89	46.05	45.55	45.58	97,282	-0.20(-0.43%)
Nov 28, 2005	46.10	46.10	45.66	45.78	57,408	-0.24(-0.53%)
Nov 25, 2005	45.98	46.06	45.83	46.02	30,379	+0.21(+0.47%)
Nov 23, 2005	45.72	46.18	45.72	45.81	85,666	+0.23(+0.51%)
Nov 22, 2005	45.15	45.75	45.04	45.57	105,324	+0.32(+0.71%)
Nov 21, 2005	45.16	45.29	44.93	45.25	100,521	+0.01(+0.02%)
Nov 18, 2005	45.35	45.49	45.04	45.24	240,692	+0.12(+0.26%)
Nov 17, 2005	44.65	45.12	44.65	45.12	92,703	+0.58(+1.31%)
Nov 16, 2005	44.44	44.54	44.27	44.54	43,670	+0.20(+0.44%)
Nov 15, 2005	44.56	44.69	44.26	44.35	98,510	-0.17(-0.38%)
Nov 14, 2005	44.50	44.56	44.34	44.52	77,289	+0.14(+0.32%)
Nov 11, 2005	44.48	44.60	44.37	44.37	84,326	+0.05(+0.12%)
Nov 10, 2005	43.87	44.32	43.70	44.32	112,472	+0.25(+0.57%)
Nov 09, 2005	43.88	44.15	43.77	44.07	43,447	+0.10(+0.22%)
Nov 08, 2005	43.92	44.19	43.78	43.97	54,393	-0.12(-0.26%)
Nov 07, 2005	44.01	44.17	43.76	44.09	104,207	+0.22(+0.51%)
Nov 04, 2005	43.75	43.90	43.56	43.86	95,048	+0.16(+0.37%)
Nov 03, 2005	43.59	43.80	43.40	43.70	74,497	+0.56(+1.29%)
Nov 02, 2005	42.52	43.20	42.52	43.15	49,367	+0.47(+1.09%)
Nov 01, 2005	42.56	42.76	42.54	42.68	77,848	+0.19(+0.44%)
Oct 31, 2005	42.34	42.99	42.34	42.49	134,475	+0.36(+0.85%)
Oct 28, 2005	41.95	42.16	41.58	42.13	49,032	+0.33(+0.79%)
Oct 27, 2005	42.33	42.33	41.80	41.80	34,959	-0.62(-1.46%)
Oct 26, 2005	42.47	42.89	42.35	42.42	83,544	-0.10(-0.23%)
Oct 25, 2005	42.54	42.70	42.21	42.52	47,803	-0.24(-0.57%)
Oct 24, 2005	42.43	42.78	42.20	42.76	83,321	+0.47(+1.12%)
Oct 21, 2005	42.42	42.56	42.18	42.29	80,082	+0.33(+0.79%)
Oct 20, 2005	42.39	42.45	41.80	41.96	73,268	-0.30(-0.70%)
Oct 19, 2005	41.36	42.25	41.36	42.25	75,726	+0.53(+1.27%)
Oct 18, 2005	41.85	41.98	41.70	41.72	91,362	-0.08(-0.19%)
Oct 17, 2005	41.66	41.85	41.53	41.80	98,734	+0.09(+0.21%)
Oct 14, 2005	41.65	41.76	41.44	41.71	31,608	+0.19(+0.45%)
Oct 13, 2005	41.27	41.63	41.08	41.53	59,977	+0.26(+0.63%)
Oct 12, 2005	41.38	41.60	41.15	41.27	102,196	-0.29(-0.69%)
Oct 11, 2005	41.85	41.99	41.45	41.55	62,546	-0.21(-0.51%)
Oct 10, 2005	42.25	42.25	41.77	41.77	45,569	-0.43(-1.02%)
Oct 07, 2005	42.26	42.38	42.09	42.20	34,065	+0.12(+0.28%)
Oct 06, 2005	42.57	42.63	41.72	42.08	73,380	-0.48(-1.14%)
Oct 05, 2005	43.15	43.15	42.56	42.56	68,801	-0.62(-1.43%)
Oct 04, 2005	43.66	43.82	43.18	43.18	30,603	-0.51(-1.17%)
Oct 03, 2005	43.67	43.85	43.65	43.69	101,973	+0.14(+0.33%)
Sep 30, 2005	43.28	43.61	43.27	43.55	34,959	+0.32(+0.75%)
Sep 29, 2005	42.63	43.33	42.53	43.23	49,478	+0.47(+1.11%)
Sep 28, 2005	42.59	42.90	42.53	42.75	55,733	+0.24(+0.57%)
Sep 27, 2005	42.77	42.77	42.47	42.51	23,678	-0.21(-0.50%)
Sep 26, 2005	43.14	43.14	42.56	42.73	58,414	-0.04(-0.10%)
Sep 23, 2005	42.77	42.84	42.38	42.77	62,658	+0.15(+0.36%)
Sep 22, 2005	42.55	42.81	42.27	42.62	101,303	+0.04(+0.11%)
Sep 21, 2005	43.01	43.01	42.53	42.57	87,118	-0.57(-1.33%)
Sep 20, 2005	43.54	43.82	43.02	43.15	35,070	-0.16(-0.37%)
Sep 19, 2005	43.50	43.59	43.16	43.31	48,473	-0.33(-0.76%)
Sep 16, 2005	43.52	43.65	43.33	43.64	44,006	+0.27(+0.62%)
Sep 15, 2005	43.62	43.67	43.22	43.37	37,751	-0.17(-0.39%)
Sep 14, 2005	44.01	44.06	43.49	43.54	30,826	-0.46(-1.04%)
Sep 13, 2005	43.91	44.24	43.79	44.00	50,260	+0.04(+0.08%)
Sep 12, 2005	43.91	44.10	43.82	43.96	35,852	+0.04(+0.10%)
Sep 09, 2005	43.81	43.96	43.66	43.92	23,454	+0.18(+0.41%)
Sep 08, 2005	43.60	43.95	43.59	43.74	75,502	+0.18(+0.41%)
Sep 07, 2005	43.46	43.70	43.32	43.56	54,951	-0.03(-0.06%)
Sep 06, 2005	43.25	43.60	43.16	43.58	29,933	+0.52(+1.21%)
Sep 02, 2005	43.23	43.23	42.98	43.07	24,348	+0.00(+0.00%)

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.