Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.08	44.46	43.68	44.31	653,690	+0.39(+0.89%)
Nov 29, 2005	43.68	44.01	43.56	43.92	354,012	+0.24(+0.55%)
Nov 28, 2005	43.95	44.07	43.66	43.68	419,681	-0.27(-0.61%)
Nov 25, 2005	43.67	44.02	43.46	43.95	85,169	+0.28(+0.63%)
Nov 23, 2005	43.53	43.89	43.38	43.67	336,178	+0.16(+0.36%)
Nov 22, 2005	42.90	43.52	42.77	43.52	223,008	+0.55(+1.28%)
Nov 21, 2005	42.56	43.08	42.34	42.96	224,508	+0.41(+0.96%)
Nov 18, 2005	42.50	42.66	42.20	42.56	254,675	+0.11(+0.27%)
Nov 17, 2005	41.93	42.53	41.82	42.44	161,005	+0.50(+1.20%)
Nov 16, 2005	42.15	42.17	41.70	41.94	279,343	-0.06(-0.14%)
Nov 15, 2005	42.08	42.35	41.90	42.00	174,673	-0.10(-0.23%)
Nov 14, 2005	42.24	42.57	41.96	42.09	161,839	-0.02(-0.04%)
Nov 11, 2005	41.88	42.57	41.79	42.11	176,006	+0.23(+0.56%)
Nov 10, 2005	41.23	41.99	40.94	41.88	262,509	+0.65(+1.57%)
Nov 09, 2005	40.44	41.51	40.44	41.23	243,008	+0.73(+1.81%)
Nov 08, 2005	40.20	40.77	39.78	40.50	353,346	+0.09(+0.22%)
Nov 07, 2005	40.25	40.58	40.14	40.41	356,846	+0.15(+0.37%)
Nov 04, 2005	40.38	40.38	39.73	40.26	226,674	-0.12(-0.30%)
Nov 03, 2005	40.61	40.97	40.17	40.38	300,677	-0.17(-0.41%)
Nov 02, 2005	40.14	40.56	39.60	40.55	467,183	+0.26(+0.64%)
Nov 01, 2005	40.44	40.44	39.33	40.29	482,184	-0.53(-1.29%)
Oct 31, 2005	40.65	40.95	40.53	40.82	371,346	+0.02(+0.04%)
Oct 28, 2005	39.87	40.94	39.85	40.80	318,844	+1.01(+2.53%)
Oct 27, 2005	40.05	40.05	39.60	39.79	463,350	-0.37(-0.93%)
Oct 26, 2005	39.39	40.26	39.24	40.16	880,698	-0.21(-0.52%)
Oct 25, 2005	41.00	41.13	40.30	40.37	265,176	-0.78(-1.90%)
Oct 24, 2005	40.26	41.15	40.26	41.15	188,840	+1.01(+2.53%)
Oct 21, 2005	39.78	40.31	39.62	40.14	354,846	+0.51(+1.29%)
Oct 20, 2005	40.21	40.21	39.57	39.63	515,018	-0.38(-0.96%)
Oct 19, 2005	39.19	40.01	38.56	40.01	177,173	+0.77(+1.97%)
Oct 18, 2005	39.66	39.74	39.19	39.24	269,176	-0.36(-0.91%)
Oct 17, 2005	39.37	39.72	39.14	39.60	247,008	+0.24(+0.61%)
Oct 14, 2005	38.61	39.39	38.60	39.36	233,508	+1.04(+2.72%)
Oct 13, 2005	38.13	38.48	37.76	38.31	391,680	+0.04(+0.09%)
Oct 12, 2005	38.91	38.97	37.71	38.28	444,682	-0.74(-1.91%)
Oct 11, 2005	39.27	39.51	38.81	39.02	394,847	-0.22(-0.55%)
Oct 10, 2005	40.89	39.68	39.05	39.24	177,173	-0.48(-1.21%)
Oct 07, 2005	40.28	40.28	39.30	39.72	348,512	-0.56(-1.40%)
Oct 06, 2005	40.48	40.84	39.78	40.28	168,339	-0.14(-0.34%)
Oct 05, 2005	41.00	41.00	40.41	40.42	208,174	-0.73(-1.76%)
Oct 04, 2005	41.25	41.57	41.10	41.15	486,017	-0.18(-0.44%)
Oct 03, 2005	40.85	41.34	40.80	41.33	367,846	+0.42(+1.03%)
Sep 30, 2005	40.29	40.91	40.29	40.91	466,183	+0.71(+1.78%)
Sep 29, 2005	39.35	40.35	39.01	40.19	300,677	+0.88(+2.24%)
Sep 28, 2005	40.08	40.23	39.18	39.31	471,183	-0.94(-2.34%)
Sep 27, 2005	40.41	40.53	39.83	40.25	286,343	-0.16(-0.40%)
Sep 26, 2005	40.32	40.70	40.18	40.41	336,845	+0.04(+0.10%)
Sep 23, 2005	40.37	40.62	40.14	40.37	771,527	+0.47(+1.19%)
Sep 22, 2005	39.64	40.19	39.30	39.90	551,353	+0.32(+0.80%)
Sep 21, 2005	40.31	40.35	39.44	39.58	335,678	-0.64(-1.60%)
Sep 20, 2005	40.32	40.68	40.17	40.22	394,680	-0.10(-0.25%)
Sep 19, 2005	40.50	40.79	40.22	40.32	305,177	-0.11(-0.28%)
Sep 16, 2005	40.29	40.58	40.12	40.44	575,687	+0.14(+0.36%)
Sep 15, 2005	40.18	40.48	40.18	40.29	320,011	+0.08(+0.19%)
Sep 14, 2005	40.14	40.31	40.11	40.22	532,519	+0.04(+0.09%)
Sep 13, 2005	40.50	40.51	40.11	40.18	422,515	-0.25(-0.61%)
Sep 12, 2005	40.34	40.52	40.14	40.43	238,341	+0.02(+0.06%)
Sep 09, 2005	40.12	40.48	40.12	40.40	389,847	+0.28(+0.70%)
Sep 08, 2005	40.16	40.48	40.07	40.12	289,843	-0.17(-0.42%)
Sep 07, 2005	40.47	40.55	40.19	40.29	544,686	-0.23(-0.58%)
Sep 06, 2005	40.16	41.04	40.13	40.52	550,186	+0.33(+0.82%)
Sep 02, 2005	40.10	40.53	39.90	40.19	390,347	+0.08(+0.21%)

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.