Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.24	42.00	40.80	41.11	145,100	+0.03(+0.07%)
Nov 29, 2005	41.45	41.72	40.88	41.08	98,100	-0.26(-0.63%)
Nov 28, 2005	42.04	42.15	41.10	41.34	115,100	-0.60(-1.43%)
Nov 25, 2005	41.50	42.22	41.50	41.94	41,000	+0.44(+1.06%)
Nov 23, 2005	40.99	41.79	40.98	41.50	105,500	+0.57(+1.39%)
Nov 22, 2005	40.40	41.00	40.25	40.93	96,500	+0.43(+1.06%)
Nov 21, 2005	40.35	40.74	40.25	40.50	152,900	+0.37(+0.92%)
Nov 18, 2005	40.40	40.48	39.89	40.13	185,600	+0.13(+0.33%)
Nov 17, 2005	39.22	40.04	39.11	40.00	114,300	+0.92(+2.35%)
Nov 16, 2005	39.31	39.35	38.55	39.08	90,200	-0.23(-0.59%)
Nov 15, 2005	39.40	39.85	38.92	39.31	116,300	-0.15(-0.38%)
Nov 14, 2005	39.35	39.70	39.20	39.46	119,700	+0.06(+0.15%)
Nov 11, 2005	39.24	39.52	38.88	39.40	68,100	+0.16(+0.41%)
Nov 10, 2005	38.46	39.44	38.10	39.24	107,700	+0.83(+2.16%)
Nov 09, 2005	38.30	39.10	38.13	38.41	105,900	+0.19(+0.50%)
Nov 08, 2005	38.20	38.36	37.91	38.22	85,300	-0.08(-0.21%)
Nov 07, 2005	38.32	38.73	37.80	38.30	104,100	+0.03(+0.08%)
Nov 04, 2005	38.03	38.43	37.87	38.27	61,100	+0.29(+0.76%)
Nov 03, 2005	38.87	39.15	37.83	37.98	141,800	-0.64(-1.66%)
Nov 02, 2005	36.95	38.73	36.89	38.62	144,600	+1.74(+4.72%)
Nov 01, 2005	37.55	37.55	36.62	36.88	108,400	-0.77(-2.05%)
Oct 31, 2005	36.85	37.85	36.85	37.65	95,400	+0.72(+1.95%)
Oct 28, 2005	36.11	37.05	35.85	36.93	150,700	+0.74(+2.04%)
Oct 27, 2005	36.85	36.88	36.16	36.19	126,000	-0.89(-2.40%)
Oct 26, 2005	37.75	37.75	36.74	37.08	210,200	-0.63(-1.67%)
Oct 25, 2005	38.83	38.90	37.26	37.71	282,700	-1.29(-3.31%)
Oct 24, 2005	38.95	39.10	38.31	39.00	152,900	+0.30(+0.78%)
Oct 21, 2005	39.20	39.85	38.62	38.70	251,800	-0.31(-0.79%)
Oct 20, 2005	39.75	39.90	38.77	39.01	147,600	-0.69(-1.74%)
Oct 19, 2005	38.55	39.70	38.05	39.70	160,700	+1.00(+2.58%)
Oct 18, 2005	38.10	39.13	38.10	38.70	137,600	+0.60(+1.57%)
Oct 17, 2005	38.27	38.28	37.45	38.10	125,800	-0.17(-0.44%)
Oct 14, 2005	38.45	38.45	37.47	38.27	240,700	-0.01(-0.03%)
Oct 13, 2005	38.05	38.50	37.55	38.28	223,900	+0.28(+0.74%)
Oct 12, 2005	38.31	38.48	37.42	38.00	235,200	-0.56(-1.45%)
Oct 11, 2005	39.34	39.38	38.55	38.56	157,200	-0.74(-1.88%)
Oct 10, 2005	39.21	39.55	38.70	39.30	330,700	+0.09(+0.23%)
Oct 07, 2005	38.10	39.25	38.10	39.21	244,300	+1.24(+3.27%)
Oct 06, 2005	38.00	38.35	37.39	37.97	190,700	+0.07(+0.18%)
Oct 05, 2005	38.30	38.54	37.52	37.90	149,100	-0.54(-1.40%)
Oct 04, 2005	38.76	40.00	38.43	38.44	122,100	-0.25(-0.65%)
Oct 03, 2005	38.00	38.87	38.00	38.69	128,100	+0.80(+2.11%)
Sep 30, 2005	38.22	38.40	37.76	37.89	158,200	-0.36(-0.94%)
Sep 29, 2005	37.30	38.35	37.25	38.25	163,700	+0.95(+2.55%)
Sep 28, 2005	36.76	37.86	36.65	37.30	257,700	+0.54(+1.47%)
Sep 27, 2005	37.02	37.25	36.34	36.76	253,700	-0.59(-1.58%)
Sep 26, 2005	38.20	38.40	36.91	37.35	295,500	+0.22(+0.59%)
Sep 23, 2005	37.16	37.60	36.87	37.13	206,500	+0.10(+0.27%)
Sep 22, 2005	37.20	37.59	36.80	37.03	139,100	-0.26(-0.70%)
Sep 21, 2005	38.08	38.08	37.24	37.29	155,700	-0.99(-2.59%)
Sep 20, 2005	38.28	38.74	38.02	38.28	150,800	+0.26(+0.68%)
Sep 19, 2005	38.90	38.90	37.72	38.02	168,700	-0.84(-2.16%)
Sep 16, 2005	39.05	39.11	38.57	38.86	209,800	-0.03(-0.08%)
Sep 15, 2005	39.27	39.39	38.51	38.89	357,700	-0.51(-1.29%)
Sep 14, 2005	39.15	39.42	39.10	39.40	121,600	+0.05(+0.13%)
Sep 13, 2005	39.90	39.90	39.03	39.35	141,700	-0.48(-1.21%)
Sep 12, 2005	39.25	39.98	39.15	39.83	117,500	+0.39(+0.99%)
Sep 09, 2005	39.35	39.45	39.15	39.44	162,800	+0.26(+0.66%)
Sep 08, 2005	39.45	39.57	38.80	39.18	219,100	-0.50(-1.26%)
Sep 07, 2005	39.02	39.73	39.02	39.68	162,300	+0.10(+0.25%)
Sep 06, 2005	39.75	39.88	38.71	39.58	363,300	-0.42(-1.05%)
Sep 02, 2005	42.75	42.75	39.93	40.00	581,500	-3.50(-8.05%)

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.