Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.49	40.63	40.18	40.24	232,918	-0.23(-0.56%)
Nov 29, 2005	40.46	40.65	40.41	40.46	136,145	+0.14(+0.34%)
Nov 28, 2005	40.43	40.55	40.28	40.33	249,754	-0.25(-0.61%)
Nov 25, 2005	40.28	40.68	40.28	40.58	185,592	+0.14(+0.34%)
Nov 23, 2005	40.02	40.58	40.00	40.44	249,622	+0.09(+0.22%)
Nov 22, 2005	40.03	40.44	40.03	40.35	88,951	+0.16(+0.39%)
Nov 21, 2005	39.98	40.24	39.98	40.19	48,121	+0.20(+0.51%)
Nov 18, 2005	39.85	40.07	39.75	39.99	84,047	+0.09(+0.23%)
Nov 17, 2005	39.69	39.90	39.69	39.90	28,236	+0.22(+0.55%)
Nov 16, 2005	39.60	39.75	39.53	39.68	39,239	-0.02(-0.06%)
Nov 15, 2005	39.99	40.05	39.66	39.70	25,850	-0.20(-0.49%)
Nov 14, 2005	39.99	40.13	39.87	39.90	115,332	-0.15(-0.38%)
Nov 11, 2005	39.98	40.06	39.89	40.05	43,481	+0.12(+0.30%)
Nov 10, 2005	39.62	40.06	39.53	39.93	63,764	+0.33(+0.84%)
Nov 09, 2005	39.60	39.73	39.54	39.60	40,565	-0.05(-0.11%)
Nov 08, 2005	39.64	39.69	39.54	39.64	88,951	-0.23(-0.59%)
Nov 07, 2005	39.90	39.94	39.73	39.87	36,985	+0.08(+0.21%)
Nov 04, 2005	39.96	39.97	39.64	39.79	99,689	-0.05(-0.11%)
Nov 03, 2005	64.75	40.16	39.72	39.84	90,807	-0.01(-0.02%)
Nov 02, 2005	39.45	39.86	39.45	39.84	90,675	+0.38(+0.96%)
Nov 01, 2005	39.71	39.71	39.40	39.47	53,424	-0.19(-0.48%)
Oct 31, 2005	39.50	39.75	39.50	39.66	25,982	+0.22(+0.55%)
Oct 28, 2005	39.15	39.46	38.98	39.44	45,470	+0.72(+1.85%)
Oct 27, 2005	38.92	38.98	38.72	38.72	57,533	-0.45(-1.14%)
Oct 26, 2005	39.30	39.61	39.16	39.17	77,418	-0.32(-0.80%)
Oct 25, 2005	39.50	39.55	39.14	39.48	28,369	-0.11(-0.27%)
Oct 24, 2005	39.23	39.59	39.19	39.59	25,452	+0.47(+1.20%)
Oct 21, 2005	39.20	39.38	38.96	39.12	45,602	-0.06(-0.15%)
Oct 20, 2005	39.57	39.62	39.10	39.18	69,729	-0.29(-0.73%)
Oct 19, 2005	38.87	39.47	38.83	39.47	43,879	+0.27(+0.69%)
Oct 18, 2005	39.40	39.40	39.12	39.20	29,694	-0.30(-0.76%)
Oct 17, 2005	39.04	39.56	39.04	39.50	108,571	+0.45(+1.16%)
Oct 14, 2005	38.82	39.12	38.69	39.04	35,660	+0.26(+0.68%)
Oct 13, 2005	38.65	38.89	38.58	38.78	40,432	-0.06(-0.16%)
Oct 12, 2005	39.15	39.15	38.76	38.84	35,660	-0.17(-0.44%)
Oct 11, 2005	39.00	39.28	38.92	39.01	36,058	-0.04(-0.10%)
Oct 10, 2005	39.43	39.44	39.01	39.05	41,625	-0.39(-0.99%)
Oct 07, 2005	39.49	39.64	39.34	39.44	48,386	-0.13(-0.32%)
Oct 06, 2005	39.80	39.89	39.26	39.57	54,352	-0.23(-0.57%)
Oct 05, 2005	40.24	40.24	39.79	39.80	57,666	-0.45(-1.12%)
Oct 04, 2005	40.55	40.67	40.25	40.25	22,138	-0.40(-0.98%)
Oct 03, 2005	40.76	40.82	40.58	40.65	55,280	+0.08(+0.19%)
Sep 30, 2005	40.32	40.59	40.21	40.58	73,971	+0.11(+0.28%)
Sep 29, 2005	40.06	40.46	39.90	40.46	82,588	+0.48(+1.21%)
Sep 28, 2005	40.06	40.16	39.85	39.98	34,732	-0.02(-0.06%)
Sep 27, 2005	39.83	40.12	39.71	40.00	37,118	+0.29(+0.72%)
Sep 26, 2005	39.90	40.03	39.60	39.72	110,957	-0.02(-0.06%)
Sep 23, 2005	39.74	39.88	39.49	39.74	68,006	+0.03(+0.08%)
Sep 22, 2005	39.38	39.83	39.38	39.71	73,574	+0.11(+0.29%)
Sep 21, 2005	39.68	39.84	39.55	39.60	81,793	-0.53(-1.32%)
Sep 20, 2005	40.42	40.52	40.01	40.12	38,841	-0.39(-0.97%)
Sep 19, 2005	40.66	40.81	40.36	40.52	39,504	-0.26(-0.65%)
Sep 16, 2005	40.89	40.93	40.62	40.78	43,614	+0.07(+0.17%)
Sep 15, 2005	40.73	40.74	40.57	40.71	48,651	+0.10(+0.24%)
Sep 14, 2005	40.77	40.82	40.50	40.61	21,740	-0.16(-0.39%)
Sep 13, 2005	40.87	41.01	40.72	40.77	42,686	-0.26(-0.64%)
Sep 12, 2005	41.04	41.16	40.98	41.04	22,668	+0.03(+0.07%)
Sep 09, 2005	40.80	41.10	40.76	41.01	33,141	+0.31(+0.76%)
Sep 08, 2005	40.58	40.85	40.56	40.70	91,073	-0.29(-0.70%)
Sep 07, 2005	40.89	40.98	40.67	40.98	61,775	+0.07(+0.17%)
Sep 06, 2005	40.57	40.92	40.57	40.92	51,435	+0.52(+1.29%)
Sep 02, 2005	40.52	40.69	40.33	40.39	51,170	-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.