Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.08	48.50	47.80	48.41	736,937	+0.36(+0.75%)
Nov 29, 2005	47.93	48.70	47.93	48.05	597,564	+0.39(+0.83%)
Nov 28, 2005	48.18	48.18	47.22	47.66	539,969	-0.51(-1.07%)
Nov 25, 2005	48.50	48.50	47.79	48.17	90,890	-0.28(-0.58%)
Nov 23, 2005	48.17	48.67	47.89	48.46	469,523	+0.30(+0.62%)
Nov 22, 2005	48.12	48.28	47.20	48.16	433,073	+0.03(+0.07%)
Nov 21, 2005	48.45	48.64	47.67	48.12	390,899	-0.12(-0.25%)
Nov 18, 2005	48.79	48.83	47.95	48.24	456,906	+0.20(+0.41%)
Nov 17, 2005	47.63	48.08	47.19	48.05	571,278	+0.77(+1.63%)
Nov 16, 2005	46.91	47.43	46.88	47.28	501,066	+0.47(+1.01%)
Nov 15, 2005	47.44	47.72	46.78	46.80	657,846	-0.85(-1.78%)
Nov 14, 2005	46.92	47.81	46.63	47.65	704,343	+0.96(+2.05%)
Nov 11, 2005	46.40	46.83	45.91	46.69	352,346	+0.17(+0.37%)
Nov 10, 2005	45.97	46.60	45.19	46.52	782,149	+0.51(+1.12%)
Nov 09, 2005	45.14	46.14	45.14	46.01	544,408	+0.80(+1.76%)
Nov 08, 2005	45.85	45.86	44.79	45.21	642,425	-0.81(-1.77%)
Nov 07, 2005	45.84	46.08	45.44	46.03	499,898	-0.08(-0.17%)
Nov 04, 2005	45.88	46.17	45.35	46.10	573,615	+0.22(+0.49%)
Nov 03, 2005	47.08	47.08	45.77	45.88	980,987	-1.23(-2.62%)
Nov 02, 2005	45.33	47.25	45.16	47.11	1,629,604	+1.69(+3.73%)
Nov 01, 2005	44.48	45.81	44.46	45.42	923,275	+0.82(+1.84%)
Oct 31, 2005	44.03	44.94	44.03	44.60	859,955	+0.62(+1.40%)
Oct 28, 2005	43.78	43.98	43.41	43.98	803,411	+0.75(+1.74%)
Oct 27, 2005	43.40	43.50	42.98	43.23	481,439	-0.09(-0.20%)
Oct 26, 2005	43.61	44.30	43.31	43.31	686,352	-0.41(-0.94%)
Oct 25, 2005	44.74	44.74	43.44	43.72	1,070,592	-1.02(-2.28%)
Oct 24, 2005	43.65	45.34	43.61	44.74	1,536,260	+1.77(+4.12%)
Oct 21, 2005	43.18	43.50	42.73	42.97	818,131	+0.01(+0.02%)
Oct 20, 2005	45.35	45.35	42.58	42.96	1,329,245	+0.25(+0.58%)
Oct 19, 2005	41.99	43.18	41.58	42.71	1,170,478	+0.98(+2.36%)
Oct 18, 2005	42.03	42.17	41.64	41.73	820,117	-0.58(-1.38%)
Oct 17, 2005	41.72	42.37	41.68	42.31	996,992	+0.80(+1.92%)
Oct 14, 2005	41.26	41.64	41.26	41.51	1,138,001	+0.28(+0.69%)
Oct 13, 2005	41.19	41.50	40.71	41.23	1,091,037	+0.39(+0.94%)
Oct 12, 2005	42.75	42.76	40.57	40.85	2,021,906	-1.90(-4.45%)
Oct 11, 2005	42.51	42.99	42.50	42.75	1,545,022	+0.24(+0.56%)
Oct 10, 2005	43.19	43.52	42.42	42.51	557,960	-0.62(-1.45%)
Oct 07, 2005	42.80	43.27	42.50	43.13	583,545	+0.65(+1.53%)
Oct 06, 2005	42.71	43.07	42.31	42.48	1,021,408	-0.15(-0.34%)
Oct 05, 2005	44.08	44.14	42.63	42.63	916,499	-1.81(-4.08%)
Oct 04, 2005	45.06	45.27	44.44	44.44	335,056	-0.53(-1.18%)
Oct 03, 2005	45.28	45.29	44.63	44.97	563,568	-0.48(-1.05%)
Sep 30, 2005	44.21	45.47	43.92	45.45	736,120	+1.41(+3.21%)
Sep 29, 2005	43.84	44.13	43.23	44.04	980,169	+0.11(+0.25%)
Sep 28, 2005	44.51	44.64	43.93	43.93	456,205	-0.45(-1.02%)
Sep 27, 2005	44.77	44.96	44.29	44.38	1,197,465	-0.21(-0.48%)
Sep 26, 2005	43.95	44.68	43.91	44.60	1,213,120	+0.98(+2.26%)
Sep 23, 2005	43.61	44.10	43.11	43.61	1,032,040	+0.04(+0.10%)
Sep 22, 2005	43.48	43.76	43.03	43.57	423,610	-0.33(-0.74%)
Sep 21, 2005	44.31	44.31	43.59	43.89	641,958	-0.68(-1.54%)
Sep 20, 2005	44.38	45.06	44.38	44.58	1,203,423	+0.22(+0.50%)
Sep 19, 2005	45.01	45.01	44.31	44.36	407,722	-0.80(-1.76%)
Sep 16, 2005	44.60	45.38	44.48	45.15	757,849	+0.55(+1.23%)
Sep 15, 2005	44.10	44.65	44.09	44.60	434,826	+0.49(+1.11%)
Sep 14, 2005	44.51	44.53	43.91	44.12	732,615	-0.40(-0.90%)
Sep 13, 2005	44.43	44.78	44.43	44.52	1,101,317	-0.04(-0.10%)
Sep 12, 2005	44.12	44.68	43.89	44.56	601,887	+0.33(+0.75%)
Sep 09, 2005	43.79	44.28	43.75	44.23	560,881	+0.44(+1.00%)
Sep 08, 2005	43.53	44.03	43.53	43.79	698,385	+0.05(+0.12%)
Sep 07, 2005	43.34	43.77	42.96	43.74	553,170	+0.57(+1.33%)
Sep 06, 2005	43.65	43.65	43.10	43.17	489,266	-0.09(-0.22%)
Sep 02, 2005	43.26	43.49	43.02	43.26	605,391	-0.13(-0.30%)

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.