Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.67	40.81	40.37	40.42	231,870	-0.23(-0.56%)
Nov 29, 2005	40.64	40.84	40.59	40.65	135,532	+0.14(+0.34%)
Nov 28, 2005	40.62	40.73	40.46	40.51	248,630	-0.25(-0.61%)
Nov 25, 2005	40.46	40.87	40.46	40.76	184,757	+0.14(+0.34%)
Nov 23, 2005	40.20	40.76	40.18	40.62	248,498	+0.09(+0.22%)
Nov 22, 2005	40.21	40.62	40.21	40.53	88,551	+0.16(+0.39%)
Nov 21, 2005	40.16	40.43	40.16	40.37	47,904	+0.20(+0.51%)
Nov 18, 2005	40.03	40.25	39.93	40.17	83,668	+0.09(+0.23%)
Nov 17, 2005	39.87	40.08	39.87	40.08	28,109	+0.22(+0.55%)
Nov 16, 2005	39.78	39.93	39.71	39.86	39,063	-0.02(-0.06%)
Nov 15, 2005	40.17	40.23	39.84	39.88	25,734	-0.20(-0.49%)
Nov 14, 2005	40.17	40.31	40.05	40.08	114,813	-0.15(-0.38%)
Nov 11, 2005	40.16	40.24	40.07	40.23	43,286	+0.12(+0.30%)
Nov 10, 2005	39.80	40.24	39.71	40.11	63,477	+0.33(+0.84%)
Nov 09, 2005	39.78	39.91	39.72	39.77	40,382	-0.05(-0.11%)
Nov 08, 2005	39.82	39.87	39.72	39.82	88,551	-0.23(-0.59%)
Nov 07, 2005	40.09	40.12	39.91	40.05	36,819	+0.08(+0.21%)
Nov 04, 2005	40.15	40.15	39.82	39.97	99,241	-0.05(-0.11%)
Nov 03, 2005	65.05	40.34	39.90	40.02	90,399	-0.01(-0.02%)
Nov 02, 2005	39.63	40.04	39.63	40.02	90,267	+0.38(+0.96%)
Nov 01, 2005	39.89	39.89	39.58	39.65	53,183	-0.19(-0.48%)
Oct 31, 2005	39.68	39.93	39.68	39.83	25,866	+0.22(+0.55%)
Oct 28, 2005	39.33	39.64	39.16	39.62	45,265	+0.72(+1.85%)
Oct 27, 2005	39.10	39.16	38.90	38.90	57,274	-0.45(-1.14%)
Oct 26, 2005	39.48	39.79	39.33	39.34	77,070	-0.32(-0.80%)
Oct 25, 2005	39.68	39.73	39.32	39.66	28,241	-0.11(-0.27%)
Oct 24, 2005	39.40	39.77	39.37	39.77	25,338	+0.47(+1.20%)
Oct 21, 2005	39.38	39.55	39.14	39.30	45,397	-0.06(-0.15%)
Oct 20, 2005	39.74	39.80	39.28	39.36	69,416	-0.29(-0.73%)
Oct 19, 2005	39.05	39.65	39.00	39.65	43,681	+0.27(+0.69%)
Oct 18, 2005	39.58	39.58	39.30	39.37	29,561	-0.30(-0.76%)
Oct 17, 2005	39.22	39.74	39.22	39.68	108,083	+0.45(+1.16%)
Oct 14, 2005	38.99	39.30	38.87	39.22	35,499	+0.27(+0.68%)
Oct 13, 2005	38.83	39.06	38.76	38.96	40,250	-0.06(-0.16%)
Oct 12, 2005	39.33	39.33	38.93	39.02	35,499	-0.17(-0.44%)
Oct 11, 2005	39.18	39.46	39.10	39.19	35,895	-0.04(-0.10%)
Oct 10, 2005	39.61	39.62	39.18	39.23	41,438	-0.39(-0.99%)
Oct 07, 2005	39.67	39.82	39.52	39.62	48,168	-0.13(-0.32%)
Oct 06, 2005	39.98	40.07	39.43	39.75	54,107	-0.23(-0.57%)
Oct 05, 2005	40.43	40.43	39.97	39.98	57,406	-0.45(-1.12%)
Oct 04, 2005	40.74	40.86	40.43	40.43	22,038	-0.40(-0.98%)
Oct 03, 2005	40.94	41.00	40.76	40.84	55,031	+0.08(+0.19%)
Sep 30, 2005	40.50	40.77	40.39	40.76	73,639	+0.11(+0.28%)
Sep 29, 2005	40.24	40.65	40.08	40.65	82,217	+0.48(+1.21%)
Sep 28, 2005	40.24	40.34	40.03	40.16	34,576	-0.02(-0.06%)
Sep 27, 2005	40.01	40.30	39.89	40.18	36,951	+0.29(+0.72%)
Sep 26, 2005	40.08	40.21	39.77	39.90	110,458	-0.02(-0.06%)
Sep 23, 2005	39.92	40.06	39.67	39.92	67,700	+0.03(+0.08%)
Sep 22, 2005	39.55	40.01	39.55	39.89	73,243	+0.11(+0.29%)
Sep 21, 2005	39.86	40.02	39.73	39.77	81,425	-0.53(-1.32%)
Sep 20, 2005	40.60	40.71	40.19	40.30	38,667	-0.39(-0.97%)
Sep 19, 2005	40.84	40.99	40.54	40.70	39,326	-0.27(-0.65%)
Sep 16, 2005	41.07	41.12	40.80	40.96	43,417	+0.07(+0.17%)
Sep 15, 2005	40.92	40.93	40.75	40.90	48,432	+0.10(+0.24%)
Sep 14, 2005	40.96	41.01	40.68	40.80	21,643	-0.16(-0.39%)
Sep 13, 2005	41.05	41.19	40.90	40.96	42,494	-0.27(-0.64%)
Sep 12, 2005	41.22	41.35	41.17	41.22	22,566	+0.03(+0.07%)
Sep 09, 2005	40.99	41.28	40.94	41.19	32,992	+0.31(+0.76%)
Sep 08, 2005	40.77	41.03	40.74	40.88	90,663	-0.29(-0.70%)
Sep 07, 2005	41.07	41.17	40.85	41.17	61,497	+0.07(+0.17%)
Sep 06, 2005	40.75	41.10	40.75	41.10	51,204	+0.52(+1.29%)
Sep 02, 2005	40.70	40.87	40.52	40.58	50,940	-0.07(-0.17%)

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.