Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.25	44.40	44.01	44.17	488,600	-0.08(-0.18%)
Nov 29, 2005	44.24	44.29	44.11	44.25	419,900	+0.26(+0.59%)
Nov 28, 2005	43.92	44.10	43.66	43.99	344,600	+0.04(+0.09%)
Nov 25, 2005	43.95	43.95	43.64	43.95	96,000	+0.05(+0.11%)
Nov 23, 2005	43.42	43.94	43.30	43.90	195,500	+0.33(+0.76%)
Nov 22, 2005	43.31	43.63	43.00	43.57	207,800	+0.26(+0.60%)
Nov 21, 2005	42.73	43.38	42.49	43.31	186,500	+0.48(+1.12%)
Nov 18, 2005	42.79	42.96	42.52	42.83	201,900	+0.04(+0.09%)
Nov 17, 2005	42.50	42.95	42.15	42.79	158,100	+0.44(+1.04%)
Nov 16, 2005	42.90	42.90	42.25	42.35	224,700	-0.32(-0.75%)
Nov 15, 2005	42.60	42.94	42.23	42.67	258,200	+0.10(+0.23%)
Nov 14, 2005	42.91	43.04	42.52	42.57	151,900	-0.34(-0.79%)
Nov 11, 2005	42.73	43.14	42.69	42.91	146,900	+0.15(+0.35%)
Nov 10, 2005	42.04	43.00	41.81	42.76	406,100	+0.62(+1.47%)
Nov 09, 2005	41.37	42.55	41.37	42.14	360,500	+0.70(+1.69%)
Nov 08, 2005	41.50	41.65	41.23	41.44	230,400	-0.18(-0.43%)
Nov 07, 2005	41.66	41.79	41.50	41.62	311,300	+0.06(+0.14%)
Nov 04, 2005	41.50	41.63	40.85	41.56	434,100	+0.08(+0.19%)
Nov 03, 2005	41.71	42.23	41.30	41.48	558,600	-0.12(-0.29%)
Nov 02, 2005	41.24	41.74	41.02	41.60	389,600	+0.36(+0.87%)
Nov 01, 2005	42.65	42.65	41.17	41.24	655,100	-1.41(-3.31%)
Oct 31, 2005	42.48	42.83	42.45	42.65	239,700	+0.32(+0.76%)
Oct 28, 2005	41.49	42.49	41.49	42.33	363,500	+0.99(+2.39%)
Oct 27, 2005	41.52	41.66	41.25	41.34	167,500	-0.38(-0.91%)
Oct 26, 2005	41.94	42.12	41.57	41.72	278,800	-0.37(-0.88%)
Oct 25, 2005	42.29	42.54	41.84	42.09	390,600	-0.20(-0.47%)
Oct 24, 2005	41.85	42.29	41.69	42.29	411,500	+0.92(+2.22%)
Oct 21, 2005	41.04	41.60	41.00	41.37	252,500	+0.43(+1.05%)
Oct 20, 2005	41.22	41.44	40.80	40.94	530,600	-0.23(-0.56%)
Oct 19, 2005	41.00	41.23	40.71	41.17	938,900	+0.10(+0.24%)
Oct 18, 2005	41.20	41.48	41.04	41.07	734,300	-0.05(-0.12%)
Oct 17, 2005	41.20	41.42	40.95	41.12	749,500	-0.08(-0.19%)
Oct 14, 2005	41.10	41.56	41.00	41.20	759,500	+0.28(+0.68%)
Oct 13, 2005	40.50	41.09	40.21	40.92	533,900	+0.25(+0.61%)
Oct 12, 2005	41.20	41.20	40.27	40.67	302,300	-0.50(-1.21%)
Oct 11, 2005	41.55	41.86	41.04	41.17	280,700	-0.18(-0.44%)
Oct 10, 2005	41.93	41.96	41.25	41.35	857,200	-0.38(-0.91%)
Oct 07, 2005	42.31	42.49	41.65	41.73	449,400	-0.57(-1.35%)
Oct 06, 2005	42.60	42.98	42.05	42.30	917,700	-0.38(-0.89%)
Oct 05, 2005	43.75	43.75	42.54	42.68	964,200	-1.18(-2.69%)
Oct 04, 2005	44.68	44.68	43.86	43.86	384,000	-0.82(-1.84%)
Oct 03, 2005	44.34	44.68	43.67	44.68	620,100	-0.26(-0.58%)
Sep 30, 2005	44.46	45.03	44.41	44.94	428,200	+0.48(+1.08%)
Sep 29, 2005	43.68	44.46	43.22	44.46	412,900	+0.82(+1.88%)
Sep 28, 2005	44.45	44.55	43.44	43.64	402,300	-0.80(-1.80%)
Sep 27, 2005	44.88	44.88	43.75	44.44	359,200	-0.24(-0.54%)
Sep 26, 2005	44.72	44.77	44.39	44.68	359,500	+0.06(+0.13%)
Sep 23, 2005	44.62	44.71	43.85	44.62	280,400	+0.41(+0.93%)
Sep 22, 2005	43.90	44.51	43.41	44.21	648,000	+0.21(+0.48%)
Sep 21, 2005	44.66	44.67	43.82	44.00	243,500	-0.81(-1.81%)
Sep 20, 2005	45.13	45.35	44.71	44.81	259,900	-0.12(-0.27%)
Sep 19, 2005	44.97	45.05	44.71	44.93	366,700	-0.11(-0.24%)
Sep 16, 2005	45.00	45.19	44.71	45.04	507,100	+0.05(+0.11%)
Sep 15, 2005	45.12	45.29	44.84	44.99	208,400	-0.13(-0.29%)
Sep 14, 2005	45.30	45.43	45.12	45.12	368,100	-0.14(-0.31%)
Sep 13, 2005	45.49	45.49	45.08	45.26	455,000	-0.23(-0.51%)
Sep 12, 2005	45.36	45.60	45.10	45.49	306,000	+0.13(+0.29%)
Sep 09, 2005	45.34	45.45	45.15	45.36	461,300	+0.12(+0.27%)
Sep 08, 2005	45.22	45.34	44.93	45.24	340,300	-0.08(-0.18%)
Sep 07, 2005	45.58	45.59	45.00	45.32	212,200	-0.36(-0.79%)
Sep 06, 2005	44.21	45.75	44.21	45.68	407,400	+1.43(+3.23%)
Sep 02, 2005	44.29	44.67	44.01	44.25	196,700	-0.05(-0.11%)

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.