Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	45.86	45.86	45.46	45.52	28,447	-0.25(-0.55%)
Nov 29, 2005	45.50	45.94	45.50	45.78	5,637	+0.45(+0.99%)
Nov 28, 2005	45.55	45.55	45.30	45.33	12,191	-0.18(-0.40%)
Nov 25, 2005	45.26	45.51	45.26	45.51	5,506	+0.27(+0.61%)
Nov 23, 2005	45.36	45.46	45.23	45.23	9,832	-0.14(-0.30%)
Nov 22, 2005	45.23	45.37	44.97	45.37	12,847	+0.23(+0.51%)
Nov 21, 2005	44.93	45.23	44.86	45.14	15,731	+0.30(+0.66%)
Nov 18, 2005	44.84	44.90	44.52	44.84	26,743	+0.26(+0.58%)
Nov 17, 2005	44.24	44.59	44.18	44.59	6,423	+0.66(+1.49%)
Nov 16, 2005	43.93	43.98	43.80	43.93	7,865	+0.03(+0.07%)
Nov 15, 2005	44.09	44.32	43.84	43.90	9,176	-0.15(-0.35%)
Nov 14, 2005	44.27	44.32	43.95	44.05	12,978	+0.22(+0.50%)
Nov 11, 2005	43.32	43.87	43.32	43.83	17,829	+0.54(+1.25%)
Nov 10, 2005	42.95	43.33	42.56	43.29	6,948	+0.48(+1.12%)
Nov 09, 2005	42.79	43.15	42.76	42.81	5,243	+0.02(+0.05%)
Nov 08, 2005	42.85	42.85	42.72	42.79	2,753	-0.26(-0.60%)
Nov 07, 2005	42.88	43.07	42.88	43.04	3,408	+0.24(+0.57%)
Nov 04, 2005	42.96	42.96	42.49	42.80	6,292	-0.08(-0.20%)
Nov 03, 2005	43.30	43.40	42.87	42.88	14,158	-0.24(-0.55%)
Nov 02, 2005	42.56	43.14	42.56	43.12	5,899	+0.54(+1.27%)
Nov 01, 2005	42.41	42.58	42.41	42.58	3,801	+0.17(+0.40%)
Oct 31, 2005	42.44	42.62	42.41	42.41	16,780	+0.14(+0.34%)
Oct 28, 2005	41.73	42.27	41.65	42.27	7,079	+0.66(+1.58%)
Oct 27, 2005	42.14	42.14	41.56	41.61	4,195	-0.40(-0.96%)
Oct 26, 2005	42.50	42.50	42.02	42.02	2,490	+0.25(+0.60%)
Oct 25, 2005	41.95	42.18	41.57	41.76	12,323	-0.05(-0.13%)
Oct 24, 2005	41.27	41.82	41.27	41.82	5,374	+0.90(+2.20%)
Oct 21, 2005	40.70	41.09	40.61	40.92	7,603	+0.40(+1.00%)
Oct 20, 2005	41.20	41.24	40.40	40.51	5,506	-0.31(-0.77%)
Oct 19, 2005	40.08	40.83	40.08	40.83	2,359	+0.24(+0.58%)
Oct 18, 2005	41.05	41.05	40.59	40.59	5,768	-0.39(-0.95%)
Oct 17, 2005	40.77	40.98	40.76	40.98	6,292	+0.25(+0.62%)
Oct 14, 2005	40.31	40.73	40.31	40.73	11,012	+0.30(+0.74%)
Oct 13, 2005	40.46	40.50	40.08	40.43	10,094	-0.11(-0.26%)
Oct 12, 2005	40.89	41.10	40.34	40.54	60,042	-0.36(-0.88%)
Oct 11, 2005	41.34	41.34	40.89	40.89	24,514	-0.05(-0.11%)
Oct 10, 2005	41.31	41.31	40.86	40.94	3,670	-0.25(-0.61%)
Oct 07, 2005	41.14	41.30	41.11	41.19	10,880	+0.50(+1.22%)
Oct 06, 2005	41.18	41.27	40.67	40.70	87,441	-0.38(-0.93%)
Oct 05, 2005	41.93	41.93	41.08	41.08	8,390	-1.04(-2.48%)
Oct 04, 2005	42.64	42.75	42.12	42.12	3,408	-0.59(-1.38%)
Oct 03, 2005	42.74	42.79	42.53	42.71	3,277	-0.08(-0.20%)
Sep 30, 2005	42.48	42.97	42.41	42.79	4,063	+0.31(+0.74%)
Sep 29, 2005	42.14	42.48	41.93	42.48	11,143	+0.23(+0.54%)
Sep 28, 2005	42.24	42.34	42.03	42.25	9,438	+0.09(+0.22%)
Sep 27, 2005	41.99	42.27	41.95	42.16	2,884	+0.11(+0.25%)
Sep 26, 2005	42.11	42.33	41.97	42.05	4,588	+0.10(+0.24%)
Sep 23, 2005	41.95	42.11	41.60	41.95	8,521	+0.08(+0.20%)
Sep 22, 2005	41.59	41.90	41.43	41.87	5,899	+0.14(+0.33%)
Sep 21, 2005	42.18	42.18	41.60	41.73	19,664	-0.45(-1.07%)
Sep 20, 2005	43.04	43.14	42.18	42.18	14,551	-0.69(-1.60%)
Sep 19, 2005	43.21	43.21	42.80	42.87	11,405	-0.40(-0.93%)
Sep 16, 2005	42.95	43.27	42.95	43.27	3,801	+0.38(+0.89%)
Sep 15, 2005	43.10	43.10	42.89	42.89	31,331	-0.21(-0.48%)
Sep 14, 2005	42.99	43.18	42.99	43.10	3,015	+0.06(+0.14%)
Sep 13, 2005	43.35	43.35	43.01	43.04	7,341	-0.50(-1.16%)
Sep 12, 2005	43.49	43.56	43.33	43.54	15,731	+0.16(+0.37%)
Sep 09, 2005	43.15	43.40	43.05	43.38	6,030	+0.38(+0.89%)
Sep 08, 2005	43.24	43.24	43.00	43.00	3,932	-0.17(-0.39%)
Sep 07, 2005	42.91	43.23	42.88	43.17	23,335	+0.34(+0.78%)
Sep 06, 2005	42.63	42.86	42.63	42.83	11,405	+0.26(+0.61%)
Sep 02, 2005	42.81	42.81	42.54	42.57	14,158	-0.21(-0.50%)

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.