Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.98	44.40	43.84	44.15	688,500	+0.05(+0.11%)
Nov 29, 2005	44.40	44.45	44.04	44.10	312,300	-0.10(-0.23%)
Nov 28, 2005	44.35	44.46	44.06	44.20	404,300	+0.00(+0.00%)
Nov 25, 2005	44.20	44.53	43.87	44.20	209,700	-0.33(-0.74%)
Nov 23, 2005	44.51	44.85	44.31	44.53	305,300	-0.32(-0.71%)
Nov 22, 2005	44.35	44.93	44.25	44.85	545,800	+0.25(+0.56%)
Nov 21, 2005	44.10	44.72	44.10	44.60	598,200	+0.13(+0.29%)
Nov 18, 2005	44.00	44.59	43.49	44.47	603,300	+0.48(+1.09%)
Nov 17, 2005	43.96	44.11	43.55	43.99	518,200	+0.00(+0.00%)
Nov 16, 2005	44.26	44.26	43.63	43.99	318,200	-0.02(-0.05%)
Nov 15, 2005	44.26	44.67	43.99	44.01	641,400	-0.16(-0.36%)
Nov 14, 2005	43.74	44.49	43.52	44.17	623,600	+0.43(+0.98%)
Nov 11, 2005	43.00	44.13	43.00	43.74	1,295,300	-1.14(-2.54%)
Nov 10, 2005	42.40	45.10	42.38	44.88	3,511,300	+3.88(+9.46%)
Nov 09, 2005	41.22	41.41	40.80	41.00	618,200	+0.00(+0.00%)
Nov 08, 2005	41.25	41.30	40.41	41.00	504,900	-0.25(-0.61%)
Nov 07, 2005	41.11	41.84	41.00	41.25	639,400	+0.14(+0.34%)
Nov 04, 2005	41.06	41.17	40.65	41.11	319,000	+0.00(+0.00%)
Nov 03, 2005	40.95	41.16	40.66	41.11	669,100	+0.35(+0.86%)
Nov 02, 2005	40.34	40.86	40.27	40.76	620,100	+0.31(+0.77%)
Nov 01, 2005	39.86	41.00	39.73	40.45	797,500	+0.60(+1.51%)
Oct 31, 2005	39.70	40.32	39.60	39.85	574,900	+0.21(+0.53%)
Oct 28, 2005	39.50	39.94	39.27	39.64	427,700	+0.36(+0.92%)
Oct 27, 2005	39.80	39.94	39.07	39.28	360,600	-0.67(-1.68%)
Oct 26, 2005	39.10	40.34	39.07	39.95	784,600	+0.71(+1.81%)
Oct 25, 2005	39.19	39.50	38.87	39.24	458,600	-0.05(-0.13%)
Oct 24, 2005	38.44	39.51	38.15	39.29	469,300	+0.99(+2.58%)
Oct 21, 2005	38.24	38.80	37.66	38.30	375,800	+0.24(+0.63%)
Oct 20, 2005	38.59	38.73	37.88	38.06	310,500	-0.53(-1.37%)
Oct 19, 2005	38.20	38.60	38.12	38.59	311,400	+0.19(+0.49%)
Oct 18, 2005	38.46	38.48	38.12	38.40	358,300	-0.07(-0.18%)
Oct 17, 2005	38.58	38.66	37.95	38.47	418,000	-0.09(-0.23%)
Oct 14, 2005	38.20	38.72	37.55	38.56	460,100	+0.55(+1.45%)
Oct 13, 2005	38.30	38.79	37.90	38.01	583,300	-0.26(-0.68%)
Oct 12, 2005	38.45	38.87	38.23	38.27	461,300	-0.32(-0.83%)
Oct 11, 2005	39.30	39.53	38.56	38.59	460,400	-0.66(-1.68%)
Oct 10, 2005	40.04	40.14	39.17	39.25	315,100	-0.56(-1.41%)
Oct 07, 2005	39.94	39.97	39.56	39.81	316,900	+0.04(+0.10%)
Oct 06, 2005	40.32	40.51	39.59	39.77	537,400	-0.54(-1.34%)
Oct 05, 2005	41.09	41.13	40.31	40.31	282,300	-0.87(-2.11%)
Oct 04, 2005	40.91	41.40	40.60	41.18	441,600	+0.24(+0.59%)
Oct 03, 2005	40.40	41.03	40.40	40.94	396,200	-0.03(-0.07%)
Sep 30, 2005	40.75	41.12	40.69	40.97	444,100	+0.20(+0.49%)
Sep 29, 2005	40.40	40.80	40.02	40.77	315,900	+0.46(+1.14%)
Sep 28, 2005	40.41	40.58	40.28	40.31	351,100	+0.01(+0.02%)
Sep 27, 2005	40.20	40.55	40.06	40.30	277,800	-0.05(-0.12%)
Sep 26, 2005	40.75	40.95	40.29	40.35	456,800	-0.22(-0.54%)
Sep 23, 2005	40.57	40.74	39.94	40.57	293,500	+0.53(+1.32%)
Sep 22, 2005	40.15	40.20	39.75	40.04	527,000	-0.20(-0.50%)
Sep 21, 2005	40.48	40.52	40.06	40.24	408,600	-0.54(-1.32%)
Sep 20, 2005	40.66	41.05	40.59	40.78	342,600	+0.16(+0.39%)
Sep 19, 2005	40.95	40.95	40.46	40.62	412,200	-0.41(-1.00%)
Sep 16, 2005	40.62	41.06	40.22	41.03	877,200	+0.25(+0.61%)
Sep 15, 2005	40.30	41.13	40.25	40.78	469,900	+0.51(+1.27%)
Sep 14, 2005	40.79	40.89	40.27	40.27	430,600	-0.61(-1.49%)
Sep 13, 2005	41.38	41.38	40.82	40.88	545,000	-0.44(-1.06%)
Sep 12, 2005	40.60	41.49	40.60	41.32	584,000	-0.02(-0.05%)
Sep 09, 2005	41.22	41.59	41.15	41.34	577,400	+0.02(+0.05%)
Sep 08, 2005	41.35	41.47	40.99	41.32	525,700	-0.20(-0.48%)
Sep 07, 2005	41.25	41.65	41.18	41.52	854,600	+0.34(+0.83%)
Sep 06, 2005	40.21	41.33	40.18	41.18	1,095,300	+1.07(+2.67%)
Sep 02, 2005	40.35	40.71	40.03	40.11	554,300	-0.17(-0.42%)

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.