Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.15	47.45	45.84	45.93	540,195	-0.66(-1.41%)
Nov 29, 2005	47.11	47.51	46.25	46.58	453,920	-0.34(-0.73%)
Nov 28, 2005	47.95	48.02	46.63	46.92	622,151	-0.58(-1.22%)
Nov 25, 2005	47.37	47.64	47.06	47.50	186,139	+0.13(+0.28%)
Nov 23, 2005	46.52	48.03	46.48	47.37	815,139	+0.85(+1.84%)
Nov 22, 2005	45.91	46.55	45.57	46.52	424,108	+0.50(+1.09%)
Nov 21, 2005	45.19	46.11	44.94	46.01	509,540	+0.98(+2.17%)
Nov 18, 2005	45.20	45.23	44.35	45.03	463,822	-0.08(-0.17%)
Nov 17, 2005	44.47	45.11	44.46	45.11	456,553	+0.92(+2.08%)
Nov 16, 2005	44.72	44.85	43.82	44.19	545,778	-0.33(-0.75%)
Nov 15, 2005	45.00	45.11	44.46	44.52	541,038	-0.67(-1.49%)
Nov 14, 2005	45.69	46.37	45.01	45.20	607,403	-0.28(-0.61%)
Nov 11, 2005	45.59	45.85	44.92	45.47	363,957	-0.12(-0.27%)
Nov 10, 2005	44.26	45.88	43.98	45.59	747,930	+1.33(+3.00%)
Nov 09, 2005	44.27	44.87	43.86	44.27	961,354	+0.49(+1.13%)
Nov 08, 2005	45.30	45.30	43.67	43.77	1,230,187	-1.53(-3.37%)
Nov 07, 2005	44.75	45.56	43.90	45.30	1,141,700	+0.76(+1.70%)
Nov 04, 2005	44.09	45.12	43.15	44.54	3,836,357	+3.56(+8.69%)
Nov 03, 2005	40.72	42.20	40.51	40.98	1,614,371	+0.73(+1.82%)
Nov 02, 2005	39.27	40.89	39.10	40.25	983,265	+0.79(+2.00%)
Nov 01, 2005	39.40	39.85	38.75	39.46	850,112	+0.30(+0.78%)
Oct 31, 2005	38.02	39.61	37.97	39.16	1,678,735	+1.47(+3.90%)
Oct 28, 2005	36.60	37.75	36.41	37.69	799,548	+1.46(+4.04%)
Oct 27, 2005	37.16	37.36	36.22	36.22	1,299,292	-1.97(-5.17%)
Oct 26, 2005	38.92	38.92	37.67	38.20	1,479,849	-1.60(-4.03%)
Oct 25, 2005	41.13	41.13	39.59	39.80	835,996	-1.33(-3.23%)
Oct 24, 2005	40.10	41.32	40.04	41.13	1,188,472	+1.49(+3.76%)
Oct 21, 2005	39.22	40.24	39.11	39.64	1,055,319	+0.90(+2.33%)
Oct 20, 2005	39.02	39.73	38.49	38.74	1,483,430	+0.81(+2.13%)
Oct 19, 2005	36.31	38.18	36.11	37.93	1,513,032	+1.98(+5.52%)
Oct 18, 2005	38.45	38.46	35.76	35.95	1,401,263	-2.16(-5.68%)
Oct 17, 2005	37.35	38.54	36.93	38.11	785,327	+0.66(+1.77%)
Oct 14, 2005	36.64	37.85	36.64	37.45	855,906	+1.08(+2.98%)
Oct 13, 2005	36.25	36.37	35.45	36.37	700,210	-0.12(-0.34%)
Oct 12, 2005	37.40	38.03	35.96	36.49	806,817	-1.05(-2.81%)
Oct 11, 2005	37.36	37.97	37.12	37.54	731,602	+0.26(+0.69%)
Oct 10, 2005	38.05	38.32	37.13	37.29	619,307	-0.66(-1.75%)
Oct 07, 2005	38.74	38.98	37.78	37.95	941,023	-0.18(-0.47%)
Oct 06, 2005	39.59	39.82	37.74	38.13	864,649	-1.27(-3.23%)
Oct 05, 2005	39.87	40.02	38.98	39.40	526,290	-0.70(-1.75%)
Oct 04, 2005	40.06	40.91	40.05	40.11	385,869	+0.05(+0.12%)
Oct 03, 2005	40.70	41.20	39.63	40.06	617,095	-0.87(-2.13%)
Sep 30, 2005	40.11	41.33	39.78	40.93	731,286	+0.62(+1.53%)
Sep 29, 2005	40.72	40.80	39.86	40.32	685,989	-0.57(-1.39%)
Sep 28, 2005	40.55	41.15	40.33	40.89	664,183	+0.57(+1.41%)
Sep 27, 2005	41.01	41.06	39.29	40.32	778,795	-0.55(-1.35%)
Sep 26, 2005	41.91	42.47	40.51	40.87	964,935	-1.04(-2.49%)
Sep 23, 2005	41.62	42.43	40.34	41.91	2,843,821	+2.66(+6.77%)
Sep 22, 2005	38.16	39.87	38.03	39.25	1,744,258	+1.28(+3.38%)
Sep 21, 2005	38.97	38.97	37.07	37.97	2,767,027	-1.01(-2.58%)
Sep 20, 2005	41.31	41.57	38.96	38.98	2,071,978	-2.34(-5.67%)
Sep 19, 2005	41.16	41.96	40.87	41.32	1,380,511	+0.27(+0.65%)
Sep 16, 2005	41.64	41.96	40.77	41.06	1,887,945	-0.73(-1.75%)
Sep 15, 2005	41.77	42.04	41.48	41.79	782,588	+0.15(+0.36%)
Sep 14, 2005	43.00	43.41	41.55	41.64	1,165,613	-1.30(-3.03%)
Sep 13, 2005	43.67	43.67	42.53	42.94	1,179,623	-1.11(-2.52%)
Sep 12, 2005	45.02	45.02	43.56	44.05	951,136	-1.17(-2.58%)
Sep 09, 2005	45.70	45.82	45.10	45.21	735,605	-0.43(-0.94%)
Sep 08, 2005	45.61	46.16	45.19	45.64	670,925	-0.10(-0.23%)
Sep 07, 2005	43.86	46.27	43.84	45.75	1,015,816	+1.72(+3.90%)
Sep 06, 2005	43.71	44.27	43.15	44.03	545,989	+0.31(+0.72%)
Sep 02, 2005	42.89	43.84	42.49	43.71	868,442	+0.72(+1.68%)

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.