Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.38	43.45	42.63	42.86	107,693	-0.59(-1.36%)
Nov 29, 2005	43.48	43.65	43.32	43.45	366,251	+0.02(+0.04%)
Nov 28, 2005	43.70	43.74	43.39	43.43	89,902	-0.29(-0.67%)
Nov 25, 2005	44.32	44.32	43.60	43.73	74,009	+0.09(+0.21%)
Nov 23, 2005	43.91	43.91	43.21	43.63	165,809	+0.30(+0.70%)
Nov 22, 2005	43.51	43.51	42.73	43.33	209,930	+0.40(+0.92%)
Nov 21, 2005	41.84	43.02	41.84	42.93	136,158	+0.20(+0.46%)
Nov 18, 2005	43.27	43.27	42.43	42.73	113,623	+0.25(+0.58%)
Nov 17, 2005	42.09	42.52	41.98	42.49	65,469	+0.52(+1.25%)
Nov 16, 2005	41.35	42.25	41.35	41.96	149,442	-0.22(-0.53%)
Nov 15, 2005	42.61	42.60	42.11	42.19	73,297	-0.42(-0.99%)
Nov 14, 2005	43.23	43.23	42.40	42.61	148,967	-0.02(-0.04%)
Nov 11, 2005	42.38	42.66	42.34	42.62	152,762	+0.20(+0.48%)
Nov 10, 2005	41.68	42.42	41.58	42.42	198,069	+0.79(+1.89%)
Nov 09, 2005	41.32	41.76	41.32	41.63	114,335	+0.28(+0.67%)
Nov 08, 2005	42.06	42.06	41.28	41.36	145,883	-0.19(-0.46%)
Nov 07, 2005	41.31	41.60	41.31	41.55	111,014	+0.24(+0.57%)
Nov 04, 2005	41.23	41.31	41.00	41.31	108,404	+0.15(+0.36%)
Nov 03, 2005	42.00	42.00	41.04	41.16	120,976	-0.13(-0.31%)
Nov 02, 2005	40.76	41.29	40.76	41.29	113,386	+0.54(+1.31%)
Nov 01, 2005	41.00	41.00	40.70	40.75	1,197,433	-0.28(-0.68%)
Oct 31, 2005	40.87	41.14	40.87	41.03	417,251	+0.28(+0.69%)
Oct 28, 2005	40.24	40.75	40.23	40.75	48,390	+0.68(+1.69%)
Oct 27, 2005	40.17	40.34	40.07	40.07	310,744	-0.19(-0.47%)
Oct 26, 2005	40.11	40.48	40.07	40.26	103,186	+0.14(+0.35%)
Oct 25, 2005	40.30	40.30	39.93	40.12	48,390	-0.17(-0.43%)
Oct 24, 2005	39.77	40.35	39.77	40.29	64,283	+0.73(+1.83%)
Oct 21, 2005	39.40	39.78	39.40	39.57	44,120	+0.25(+0.64%)
Oct 20, 2005	39.67	39.86	39.22	39.32	142,088	-0.43(-1.09%)
Oct 19, 2005	38.89	39.75	38.84	39.75	66,655	+0.75(+1.91%)
Oct 18, 2005	39.18	39.30	39.00	39.00	59,065	-0.21(-0.54%)
Oct 17, 2005	39.21	39.39	39.00	39.21	52,423	+0.06(+0.16%)
Oct 14, 2005	38.99	39.19	38.88	39.15	79,227	+0.45(+1.15%)
Oct 13, 2005	38.46	38.74	38.35	38.70	50,762	+0.24(+0.64%)
Oct 12, 2005	38.81	38.94	38.40	38.46	96,307	-0.32(-0.84%)
Oct 11, 2005	39.16	39.22	38.77	38.78	80,651	-0.30(-0.77%)
Oct 10, 2005	39.44	39.44	39.08	39.08	73,534	-0.25(-0.64%)
Oct 07, 2005	39.37	39.46	39.25	39.34	29,413	-0.01(-0.03%)
Oct 06, 2005	39.31	39.56	39.08	39.35	106,981	+0.11(+0.27%)
Oct 05, 2005	39.54	39.65	39.24	39.24	92,748	-0.27(-0.67%)
Oct 04, 2005	40.01	40.15	39.51	39.51	27,990	-0.45(-1.13%)
Oct 03, 2005	40.09	40.10	39.81	39.96	43,646	-0.03(-0.07%)
Sep 30, 2005	40.07	40.08	39.92	39.99	29,651	-0.08(-0.20%)
Sep 29, 2005	39.43	40.07	39.37	40.07	54,320	+0.64(+1.64%)
Sep 28, 2005	39.67	39.77	39.42	39.43	47,916	-0.16(-0.39%)
Sep 27, 2005	39.64	39.75	39.47	39.58	63,097	-0.06(-0.15%)
Sep 26, 2005	39.94	39.98	39.58	39.64	47,679	-0.06(-0.16%)
Sep 23, 2005	39.70	39.81	39.36	39.70	86,107	-0.10(-0.24%)
Sep 22, 2005	39.52	39.85	39.24	39.80	61,437	+0.13(+0.33%)
Sep 21, 2005	40.22	40.22	39.60	39.67	270,418	-0.65(-1.62%)
Sep 20, 2005	40.66	40.86	40.25	40.32	35,107	-0.15(-0.38%)
Sep 19, 2005	40.79	40.79	40.44	40.47	39,139	-0.36(-0.89%)
Sep 16, 2005	40.49	40.85	40.49	40.84	41,037	+0.52(+1.30%)
Sep 15, 2005	40.37	40.39	40.19	40.31	39,613	+0.07(+0.18%)
Sep 14, 2005	40.48	40.49	40.23	40.24	97,018	-0.13(-0.31%)
Sep 13, 2005	40.49	40.59	40.37	40.37	37,004	-0.24(-0.58%)
Sep 12, 2005	40.51	40.68	40.51	40.61	29,176	+0.00(+0.01%)
Sep 09, 2005	40.34	40.61	40.34	40.60	64,995	+0.27(+0.67%)
Sep 08, 2005	40.45	40.45	40.27	40.33	12,334	-0.14(-0.34%)
Sep 07, 2005	40.52	40.52	40.36	40.47	47,441	-0.09(-0.23%)
Sep 06, 2005	40.13	40.56	40.13	40.56	37,241	+0.48(+1.21%)
Sep 02, 2005	40.23	40.26	40.06	40.08	22,297	-0.03(-0.08%)

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.