Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	46.38	46.45	46.15	46.15	117,367	-0.33(-0.70%)
Nov 29, 2005	46.57	46.57	46.39	46.47	10,595	-0.08(-0.17%)
Nov 28, 2005	46.45	46.67	46.27	46.55	6,287	+0.18(+0.39%)
Nov 25, 2005	46.65	46.65	46.37	46.37	4,657	-0.26(-0.55%)
Nov 23, 2005	46.57	46.69	46.52	46.63	6,636	+0.09(+0.20%)
Nov 22, 2005	46.02	46.53	45.99	46.53	23,287	+0.28(+0.61%)
Nov 21, 2005	46.33	46.33	46.05	46.25	30,506	-0.09(-0.19%)
Nov 18, 2005	46.38	46.38	46.11	46.33	10,129	+0.29(+0.63%)
Nov 17, 2005	45.91	46.04	45.82	46.04	4,424	+0.70(+1.55%)
Nov 16, 2005	45.36	45.36	45.20	45.34	6,287	-0.06(-0.13%)
Nov 15, 2005	45.54	45.56	45.25	45.40	9,314	-0.33(-0.71%)
Nov 14, 2005	45.77	45.79	45.72	45.72	4,308	-0.36(-0.78%)
Nov 11, 2005	45.97	46.09	45.97	46.09	2,561	+0.16(+0.36%)
Nov 10, 2005	45.78	46.00	45.71	45.92	6,403	+0.03(+0.06%)
Nov 09, 2005	45.75	46.01	45.75	45.90	2,910	-0.15(-0.32%)
Nov 08, 2005	45.98	46.10	45.98	46.04	5,239	-0.08(-0.17%)
Nov 07, 2005	45.97	46.23	45.91	46.12	5,588	+0.25(+0.54%)
Nov 04, 2005	46.25	46.25	45.79	45.87	3,958	-0.28(-0.61%)
Nov 03, 2005	46.39	46.44	46.12	46.15	50,067	-0.03(-0.06%)
Nov 02, 2005	45.72	46.18	45.72	46.18	9,547	+0.44(+0.96%)
Nov 01, 2005	45.72	45.77	45.72	45.74	5,588	+0.26(+0.57%)
Oct 31, 2005	45.44	45.65	45.44	45.48	13,739	+0.38(+0.84%)
Oct 28, 2005	44.97	45.11	44.81	45.11	5,239	+0.31(+0.69%)
Oct 27, 2005	45.00	45.08	44.80	44.80	6,171	-0.19(-0.42%)
Oct 26, 2005	45.11	45.30	44.96	44.99	9,664	-0.09(-0.21%)
Oct 25, 2005	45.05	45.11	44.97	45.08	8,732	+0.09(+0.19%)
Oct 24, 2005	44.55	44.99	44.55	44.99	5,588	+0.63(+1.41%)
Oct 21, 2005	44.64	44.64	44.27	44.37	9,547	+0.04(+0.10%)
Oct 20, 2005	44.75	44.75	44.32	44.32	4,890	-0.55(-1.22%)
Oct 19, 2005	44.38	44.87	44.38	44.87	1,979	-0.04(-0.10%)
Oct 18, 2005	44.98	44.98	44.90	44.92	1,164	-0.45(-0.98%)
Oct 17, 2005	45.35	45.40	45.21	45.36	63,807	-0.47(-1.03%)
Oct 14, 2005	45.44	45.84	45.44	45.84	23,636	+0.38(+0.83%)
Oct 13, 2005	45.17	45.46	45.12	45.46	10,828	-0.13(-0.28%)
Oct 12, 2005	45.99	46.00	45.48	45.59	4,075	-0.25(-0.54%)
Oct 11, 2005	46.09	46.09	45.84	45.84	4,657	+0.07(+0.15%)
Oct 10, 2005	46.02	46.03	45.77	45.77	2,328	-0.23(-0.50%)
Oct 07, 2005	45.99	46.00	45.91	46.00	7,219	+0.15(+0.34%)
Oct 06, 2005	46.04	46.12	45.56	45.84	99,785	-0.35(-0.76%)
Oct 05, 2005	46.47	46.47	46.20	46.20	3,260	-0.31(-0.66%)
Oct 04, 2005	46.69	46.80	46.51	46.51	12,109	+0.06(+0.13%)
Oct 03, 2005	46.59	46.59	46.45	46.45	12,807	-0.14(-0.29%)
Sep 30, 2005	46.57	46.67	46.46	46.58	3,725	-0.17(-0.37%)
Sep 29, 2005	46.50	46.82	46.39	46.76	18,164	+0.38(+0.81%)
Sep 28, 2005	46.34	46.45	46.29	46.38	38,773	+0.38(+0.82%)
Sep 27, 2005	45.97	46.01	45.91	46.00	3,958	-0.28(-0.61%)
Sep 26, 2005	46.15	46.30	46.14	46.28	3,958	+0.62(+1.35%)
Sep 23, 2005	45.66	45.82	45.66	45.66	6,636	-0.18(-0.39%)
Sep 22, 2005	45.96	45.96	45.82	45.84	6,171	-0.21(-0.45%)
Sep 21, 2005	46.10	46.10	46.04	46.05	3,493	+0.02(+0.04%)
Sep 20, 2005	46.39	46.39	46.01	46.03	6,636	-0.09(-0.20%)
Sep 19, 2005	46.24	46.24	46.07	46.13	4,308	-0.31(-0.67%)
Sep 16, 2005	46.28	46.44	46.25	46.44	16,301	+0.43(+0.93%)
Sep 15, 2005	46.10	46.10	46.01	46.01	698	-0.03(-0.07%)
Sep 14, 2005	46.23	46.27	46.02	46.04	34,930	+0.04(+0.09%)
Sep 13, 2005	46.06	46.06	45.98	46.00	5,239	-0.32(-0.69%)
Sep 12, 2005	46.36	46.38	46.26	46.32	2,794	-0.26(-0.55%)
Sep 09, 2005	46.35	46.57	46.33	46.57	4,308	+0.60(+1.31%)
Sep 08, 2005	46.08	46.08	45.97	45.97	3,842	-0.23(-0.50%)
Sep 07, 2005	46.21	46.33	46.15	46.21	22,239	-0.19(-0.41%)
Sep 06, 2005	46.38	46.41	46.27	46.39	2,445	+0.31(+0.67%)
Sep 02, 2005	45.96	46.09	45.96	46.09	6,171	+0.22(+0.49%)

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.