Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.50	41.90	41.50	41.50	637	-0.60(-1.43%)
Nov 29, 2005	42.10	42.10	42.10	42.10	0	+0.00(+0.00%)
Nov 28, 2005	42.10	42.10	42.00	42.10	2,514	+0.05(+0.12%)
Nov 25, 2005	42.05	42.05	41.70	42.05	5,840	+0.85(+2.06%)
Nov 23, 2005	41.20	41.80	41.20	41.20	1,757	-0.10(-0.24%)
Nov 22, 2005	41.30	41.30	41.30	41.30	254	-0.10(-0.24%)
Nov 21, 2005	41.40	41.40	40.75	41.40	4,412	-0.10(-0.24%)
Nov 18, 2005	41.50	42.00	41.30	41.50	6,963	-0.50(-1.19%)
Nov 17, 2005	42.00	42.00	41.10	42.00	1,033	+1.20(+2.94%)
Nov 16, 2005	40.80	40.85	40.75	40.80	11,898	-0.20(-0.49%)
Nov 15, 2005	41.00	41.30	41.00	41.00	580	+0.00(+0.00%)
Nov 14, 2005	41.00	41.25	40.85	41.00	2,504	-0.05(-0.12%)
Nov 11, 2005	41.05	41.10	40.50	41.05	1,082	-0.10(-0.24%)
Nov 10, 2005	41.15	41.50	40.95	41.15	12,257	-0.10(-0.24%)
Nov 09, 2005	41.25	41.35	41.00	41.25	7,721	-0.15(-0.36%)
Nov 08, 2005	41.15	41.40	41.00	41.40	701	+0.25(+0.61%)
Nov 07, 2005	41.15	41.25	40.95	41.15	5,043	-0.35(-0.84%)
Nov 04, 2005	41.50	41.80	41.45	41.50	6,235	-0.40(-0.95%)
Nov 03, 2005	41.90	42.25	41.90	41.90	10,308	-0.10(-0.24%)
Nov 02, 2005	42.00	42.00	41.00	42.00	10,414	+0.75(+1.82%)
Nov 01, 2005	41.25	41.40	40.90	41.25	1,494	-0.05(-0.12%)
Oct 31, 2005	40.55	41.40	41.30	41.30	1,042	+0.75(+1.85%)
Oct 28, 2005	40.55	41.00	40.25	40.55	5,780	-0.55(-1.34%)
Oct 27, 2005	41.10	41.50	40.65	41.10	2,104	+0.45(+1.11%)
Oct 26, 2005	40.65	41.00	40.65	40.65	1,175	-0.50(-1.22%)
Oct 25, 2005	41.15	41.50	40.50	41.15	2,134	+0.25(+0.61%)
Oct 24, 2005	40.90	40.90	40.55	40.90	672	+0.90(+2.25%)
Oct 21, 2005	40.00	40.00	40.00	40.00	235	-0.56(-1.38%)
Oct 20, 2005	40.56	40.56	40.30	40.56	310	+0.96(+2.42%)
Oct 19, 2005	39.60	39.60	39.00	39.60	1,095	-0.40(-1.00%)
Oct 18, 2005	40.00	40.50	40.00	40.00	1,265	-1.50(-3.61%)
Oct 17, 2005	41.50	41.50	41.00	41.50	944	+0.15(+0.36%)
Oct 14, 2005	41.35	41.50	41.35	41.35	694	+0.85(+2.10%)
Oct 13, 2005	41.59	40.50	40.00	40.50	945	-1.09(-2.62%)
Oct 12, 2005	41.59	41.80	41.25	41.59	2,190	-0.21(-0.50%)
Oct 11, 2005	41.80	41.80	41.30	41.80	1,538	-0.20(-0.48%)
Oct 10, 2005	42.00	42.00	42.00	42.00	262	+0.00(+0.00%)
Oct 07, 2005	42.00	42.00	41.50	42.00	1,853	+0.20(+0.48%)
Oct 06, 2005	41.80	41.80	41.80	41.80	0	-0.20(-0.48%)
Oct 05, 2005	42.00	42.00	42.00	42.00	0	+0.60(+1.45%)
Oct 04, 2005	41.40	41.40	41.40	41.40	0	+0.00(+0.00%)
Oct 03, 2005		41.40	41.40	41.40	378	-0.50(-1.19%)
Sep 30, 2005	41.90	41.90	41.90	41.90	0	+0.00(+0.00%)
Sep 29, 2005		41.90	41.45	41.90	1,051	+0.20(+0.48%)
Sep 28, 2005	41.70	41.75	41.50	41.70	1,137	-0.60(-1.42%)
Sep 27, 2005	42.30	42.30	41.70	42.30	1,009	+0.60(+1.44%)
Sep 26, 2005	41.70	42.20	41.70	41.70	811	+0.05(+0.12%)
Sep 23, 2005	41.65	41.75	41.00	41.65	9,661	+0.40(+0.97%)
Sep 22, 2005	41.25	41.25	41.25	41.25	328	-0.75(-1.79%)
Sep 21, 2005	42.00	42.00	42.00	42.00	0	+0.00(+0.00%)
Sep 20, 2005	42.00	42.00	41.50	42.00	5,075	+1.00(+2.44%)
Sep 19, 2005	41.00	41.70	40.90	41.00	9,474	-0.95(-2.26%)
Sep 16, 2005	41.95	42.00	41.40	41.95	2,202	-0.05(-0.12%)
Sep 15, 2005	42.00	42.00	42.00	42.00	621	+0.00(+0.00%)
Sep 14, 2005	42.00	42.50	41.55	42.00	1,423	+1.00(+2.44%)
Sep 13, 2005	41.00	41.60	41.00	41.00	440	-0.85(-2.03%)
Sep 12, 2005	41.85	42.00	41.85	41.85	1,500	+0.35(+0.84%)
Sep 09, 2005	41.50	41.50	41.50	41.50	298	+1.45(+3.62%)
Sep 08, 2005	40.05	40.15	39.50	40.05	1,022	-1.20(-2.91%)
Sep 07, 2005	41.25	41.25	41.15	41.25	1,891	-0.30(-0.72%)
Sep 06, 2005	41.55	41.55	41.20	41.55	741	+1.55(+3.87%)
Sep 02, 2005	40.00	40.75	40.00	40.00	939	-0.30(-0.74%)

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.