Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.67	44.98	44.42	44.58	476,200	-0.10(-0.22%)
Nov 29, 2005	44.50	45.78	44.50	44.68	813,900	+0.39(+0.88%)
Nov 28, 2005	45.30	45.45	44.06	44.29	521,600	-0.57(-1.27%)
Nov 25, 2005	45.10	45.13	44.61	44.86	161,700	-0.06(-0.13%)
Nov 23, 2005	45.05	45.43	44.71	44.92	458,700	+0.17(+0.38%)
Nov 22, 2005	43.75	45.08	43.27	44.75	761,300	+1.01(+2.31%)
Nov 21, 2005	43.98	44.20	43.09	43.74	735,200	-0.01(-0.02%)
Nov 18, 2005	43.75	43.99	43.55	43.75	851,100	+0.00(+0.00%)
Nov 17, 2005	44.02	44.50	43.65	43.75	917,400	+0.17(+0.39%)
Nov 16, 2005	44.77	44.80	43.45	43.58	840,300	-0.77(-1.74%)
Nov 15, 2005	44.80	45.68	44.22	44.35	848,400	-0.45(-1.00%)
Nov 14, 2005	43.00	44.92	42.65	44.80	1,562,400	+2.00(+4.67%)
Nov 11, 2005	42.80	43.32	42.66	42.80	379,000	+0.18(+0.42%)
Nov 10, 2005	42.40	42.63	41.85	42.62	518,700	+0.11(+0.26%)
Nov 09, 2005	42.52	43.00	42.20	42.51	550,900	-0.20(-0.47%)
Nov 08, 2005	42.45	43.00	42.38	42.71	563,100	-0.23(-0.54%)
Nov 07, 2005	42.01	43.49	42.05	42.94	926,600	+0.94(+2.24%)
Nov 04, 2005	42.40	42.77	41.72	42.00	571,400	-0.30(-0.71%)
Nov 03, 2005	41.99	43.43	41.99	42.30	1,390,100	+0.54(+1.29%)
Nov 02, 2005	41.01	42.05	40.85	41.76	682,200	+0.75(+1.83%)
Nov 01, 2005	41.14	41.39	40.70	41.01	605,200	-0.09(-0.22%)
Oct 31, 2005	40.90	41.31	40.40	41.10	1,397,900	+0.93(+2.32%)
Oct 28, 2005	39.99	40.25	38.83	40.17	1,108,800	+0.67(+1.70%)
Oct 27, 2005	39.25	39.88	37.55	39.50	1,852,400	+1.51(+3.97%)
Oct 26, 2005	38.30	38.50	37.68	37.99	515,600	-0.25(-0.65%)
Oct 25, 2005	38.25	38.59	37.90	38.24	725,000	-0.11(-0.29%)
Oct 24, 2005	37.95	38.48	37.94	38.35	547,900	+0.32(+0.84%)
Oct 21, 2005	38.10	38.50	37.82	38.03	446,000	+0.01(+0.03%)
Oct 20, 2005	38.35	38.82	37.76	38.02	580,500	+0.17(+0.45%)
Oct 19, 2005	37.50	38.00	37.21	37.85	657,200	+0.33(+0.88%)
Oct 18, 2005	37.75	37.79	36.91	37.52	571,100	-0.23(-0.61%)
Oct 17, 2005	37.98	37.98	36.72	37.75	945,400	-0.23(-0.61%)
Oct 14, 2005	38.47	38.49	37.36	37.98	628,900	-0.26(-0.68%)
Oct 13, 2005	38.40	39.00	37.87	38.24	358,100	-0.30(-0.78%)
Oct 12, 2005	39.05	39.55	37.79	38.54	534,900	-0.61(-1.56%)
Oct 11, 2005	39.78	40.06	39.01	39.15	517,700	-0.59(-1.48%)
Oct 10, 2005	40.40	40.41	39.22	39.74	584,900	-0.47(-1.17%)
Oct 07, 2005	39.79	40.21	39.60	40.21	204,200	+0.53(+1.34%)
Oct 06, 2005	40.15	40.16	39.50	39.68	471,900	-0.46(-1.15%)
Oct 05, 2005	40.96	41.11	40.14	40.14	580,900	-1.00(-2.43%)
Oct 04, 2005	41.95	41.95	41.14	41.14	598,200	-0.81(-1.93%)
Oct 03, 2005	42.05	42.30	41.22	41.95	818,600	+0.15(+0.36%)
Sep 30, 2005	41.18	42.48	40.25	41.80	1,334,000	+0.75(+1.83%)
Sep 29, 2005	40.10	41.15	39.99	41.05	660,700	+0.85(+2.11%)
Sep 28, 2005	39.80	40.28	39.52	40.20	502,600	+0.50(+1.26%)
Sep 27, 2005	39.45	39.98	39.36	39.70	503,900	+0.26(+0.66%)
Sep 26, 2005	40.10	40.47	39.28	39.44	699,400	-0.27(-0.68%)
Sep 23, 2005	39.71	40.21	38.02	39.71	979,500	+1.24(+3.22%)
Sep 22, 2005	37.98	38.48	37.51	38.47	506,700	+0.49(+1.29%)
Sep 21, 2005	39.14	39.14	37.39	37.98	963,000	-1.38(-3.51%)
Sep 20, 2005	39.68	39.99	38.70	39.36	477,800	-0.09(-0.23%)
Sep 19, 2005	40.37	40.40	39.08	39.45	635,100	-0.60(-1.50%)
Sep 16, 2005	39.93	40.10	39.68	40.05	676,300	+0.12(+0.30%)
Sep 15, 2005	39.52	39.93	39.37	39.93	507,500	+0.61(+1.55%)
Sep 14, 2005	40.48	40.49	39.00	39.32	659,700	-1.00(-2.48%)
Sep 13, 2005	39.89	40.48	39.43	40.32	1,390,600	+0.43(+1.08%)
Sep 12, 2005	40.97	41.00	39.80	39.89	710,200	-0.96(-2.35%)
Sep 09, 2005	40.62	41.00	40.47	40.85	770,600	+0.23(+0.57%)
Sep 08, 2005	41.35	41.82	40.62	40.62	1,271,400	-0.93(-2.24%)
Sep 07, 2005	40.05	41.70	40.05	41.55	1,516,800	+1.95(+4.92%)
Sep 06, 2005	38.23	39.66	38.23	39.60	688,000	+1.80(+4.76%)
Sep 02, 2005	38.05	38.36	37.72	37.80	280,000	-0.39(-1.02%)

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.