Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	45.72	45.87	45.51	45.51	5,711	-0.31(-0.67%)
Nov 29, 2005	45.94	46.05	45.82	45.82	6,710	-0.08(-0.18%)
Nov 28, 2005	46.08	46.10	45.90	45.90	9,994	-0.29(-0.64%)
Nov 25, 2005	46.22	46.25	46.20	46.20	856	+0.02(+0.05%)
Nov 23, 2005	46.10	46.33	46.10	46.18	32,268	+0.18(+0.40%)
Nov 22, 2005	45.66	45.99	45.66	45.99	5,425	+0.15(+0.32%)
Nov 21, 2005	45.66	45.87	45.66	45.85	3,712	+0.33(+0.72%)
Nov 18, 2005	45.42	45.52	45.42	45.52	1,142	+0.24(+0.53%)
Nov 17, 2005	45.17	45.28	45.17	45.28	3,283	+0.22(+0.48%)
Nov 16, 2005	44.89	45.10	44.89	45.06	3,712	+0.06(+0.12%)
Nov 15, 2005	45.24	45.36	45.01	45.01	2,855	-0.32(-0.71%)
Nov 14, 2005	45.43	45.52	45.27	45.33	1,285	-0.03(-0.06%)
Nov 11, 2005	45.24	45.36	45.24	45.36	2,427	+0.21(+0.47%)
Nov 10, 2005	44.93	45.15	44.93	45.15	2,712	-0.02(-0.05%)
Nov 09, 2005	45.03	45.17	45.03	45.17	8,138	+0.12(+0.26%)
Nov 08, 2005	44.97	45.05	44.97	45.05	713	-0.03(-0.06%)
Nov 07, 2005	45.01	45.12	44.91	45.08	4,711	+0.08(+0.19%)
Nov 04, 2005	45.17	45.21	44.95	44.99	2,284	-0.18(-0.39%)
Nov 03, 2005	45.17	45.34	45.17	45.17	4,997	+0.29(+0.66%)
Nov 02, 2005	44.78	44.89	44.78	44.87	5,996	+0.33(+0.74%)
Nov 01, 2005	44.58	44.66	44.52	44.54	3,712	-0.20(-0.45%)
Oct 31, 2005	44.67	44.75	44.64	44.75	1,713	+0.46(+1.04%)
Oct 28, 2005	44.21	44.34	44.19	44.28	7,567	+0.35(+0.80%)
Oct 27, 2005	44.18	44.19	43.91	43.93	3,141	-0.25(-0.55%)
Oct 26, 2005	44.16	44.42	44.16	44.18	5,711	+0.05(+0.11%)
Oct 25, 2005	44.16	44.16	44.00	44.13	856	+0.13(+0.29%)
Oct 24, 2005	43.84	44.00	43.84	44.00	1,142	+0.47(+1.08%)
Oct 21, 2005	43.63	43.67	43.54	43.54	999	-0.04(-0.10%)
Oct 20, 2005	43.79	43.79	43.43	43.58	8,281	-0.73(-1.64%)
Oct 19, 2005	43.95	44.38	43.75	44.31	6,282	+0.33(+0.75%)
Oct 18, 2005	44.33	44.33	43.98	43.98	13,706	-0.45(-1.01%)
Oct 17, 2005	44.58	44.58	44.30	44.42	3,141	+0.00(+0.00%)
Oct 14, 2005	44.18	44.42	44.18	44.42	2,284	+0.25(+0.55%)
Oct 13, 2005	44.05	44.18	44.02	44.18	2,855	-0.15(-0.35%)
Oct 12, 2005	44.45	44.45	44.23	44.33	30,697	-0.25(-0.55%)
Oct 11, 2005	44.51	44.58	44.47	44.58	3,855	+0.13(+0.28%)
Oct 10, 2005	44.65	44.65	44.45	44.45	23,987	-0.25(-0.56%)
Oct 07, 2005	44.70	44.70	44.70	44.70	285	+0.35(+0.79%)
Oct 06, 2005	44.72	44.86	44.35	44.35	2,141	-0.53(-1.17%)
Oct 05, 2005	44.98	44.98	44.88	44.88	1,285	-0.13(-0.30%)
Oct 04, 2005	45.48	45.48	45.01	45.01	1,998	-0.41(-0.91%)
Oct 03, 2005	45.66	45.66	45.43	45.43	1,427	-0.05(-0.11%)
Sep 30, 2005	45.59	45.64	45.46	45.48	2,570	-0.01(-0.03%)
Sep 29, 2005	45.30	45.49	45.23	45.49	17,562	+0.02(+0.05%)
Sep 28, 2005	45.33	45.47	45.28	45.47	2,998	+0.32(+0.71%)
Sep 27, 2005	45.08	45.16	45.08	45.15	2,141	+0.00(+0.00%)
Sep 26, 2005	45.21	45.35	45.13	45.15	20,560	-0.01(-0.02%)
Sep 23, 2005	45.15	45.23	45.12	45.15	1,427	-0.01(-0.03%)
Sep 22, 2005	45.17	45.17	45.12	45.17	2,855	-0.15(-0.32%)
Sep 21, 2005	45.35	45.52	45.26	45.31	6,139	-0.15(-0.34%)
Sep 20, 2005	45.77	45.89	45.47	45.47	1,570	-0.13(-0.28%)
Sep 19, 2005	45.66	45.73	45.59	45.59	26,985	+0.06(+0.14%)
Sep 16, 2005	45.42	45.65	45.42	45.53	5,425	-0.16(-0.35%)
Sep 15, 2005	45.69	45.69	45.69	45.69	0	+0.00(+0.00%)
Sep 14, 2005	45.79	45.89	45.69	45.69	3,712	-0.03(-0.08%)
Sep 13, 2005	45.73	45.79	45.68	45.73	1,713	-0.23(-0.50%)
Sep 12, 2005	46.05	46.07	45.96	45.96	856	-0.20(-0.44%)
Sep 09, 2005	46.01	46.22	46.01	46.16	5,140	+0.31(+0.67%)
Sep 08, 2005	45.90	45.90	45.78	45.85	1,713	+0.03(+0.06%)
Sep 07, 2005	45.70	45.90	45.70	45.83	6,282	+0.04(+0.09%)
Sep 06, 2005	45.52	45.83	45.52	45.78	4,711	+0.46(+1.02%)
Sep 02, 2005	45.38	45.52	45.32	45.32	2,855	-0.03(-0.06%)

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.