Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.22	43.43	43.09	43.17	826,327	-0.11(-0.25%)
Nov 29, 2005	43.05	43.34	43.05	43.27	1,231,797	+0.28(+0.66%)
Nov 28, 2005	42.72	43.04	42.69	42.99	520,992	+0.27(+0.64%)
Nov 25, 2005	42.68	42.75	42.47	42.72	111,074	+0.10(+0.23%)
Nov 23, 2005	42.66	42.81	42.44	42.62	354,380	-0.04(-0.10%)
Nov 22, 2005	42.76	42.95	42.55	42.66	530,489	-0.04(-0.10%)
Nov 21, 2005	42.08	42.78	42.01	42.70	677,747	+0.53(+1.26%)
Nov 18, 2005	42.26	42.48	41.88	42.17	731,601	+0.23(+0.56%)
Nov 17, 2005	41.75	42.06	41.46	41.93	683,757	+0.18(+0.44%)
Nov 16, 2005	42.26	42.53	41.66	41.75	830,895	-0.30(-0.71%)
Nov 15, 2005	41.23	42.08	41.23	42.05	1,059,896	+0.83(+2.02%)
Nov 14, 2005	40.91	41.39	40.74	41.22	914,802	+0.48(+1.18%)
Nov 11, 2005	41.30	41.30	40.50	40.74	711,766	-0.72(-1.75%)
Nov 10, 2005	40.75	41.69	40.68	41.46	1,184,554	+0.82(+2.01%)
Nov 09, 2005	40.36	40.65	40.29	40.65	845,080	+0.28(+0.70%)
Nov 08, 2005	40.35	40.64	40.35	40.36	393,809	+0.15(+0.37%)
Nov 07, 2005	40.02	40.35	39.99	40.21	417,851	+0.20(+0.50%)
Nov 04, 2005	40.26	40.35	39.81	40.01	443,576	-0.12(-0.31%)
Nov 03, 2005	39.83	40.16	39.81	40.14	988,972	+0.31(+0.77%)
Nov 02, 2005	40.02	40.16	39.66	39.83	998,108	-0.28(-0.71%)
Nov 01, 2005	40.26	40.26	39.94	40.11	1,116,275	-0.02(-0.06%)
Oct 31, 2005	40.05	40.34	39.97	40.14	794,591	+0.19(+0.48%)
Oct 28, 2005	40.11	40.23	39.82	39.95	1,258,965	-0.17(-0.41%)
Oct 27, 2005	40.79	41.00	40.10	40.11	650,820	-0.69(-1.69%)
Oct 26, 2005	40.41	41.07	40.41	40.80	1,191,166	+0.29(+0.72%)
Oct 25, 2005	40.80	40.80	40.14	40.51	1,426,057	-0.29(-0.71%)
Oct 24, 2005	41.03	41.30	40.77	40.80	1,262,571	-0.22(-0.55%)
Oct 21, 2005	41.60	41.61	40.94	41.03	1,149,934	-0.37(-0.88%)
Oct 20, 2005	40.76	42.96	40.42	41.39	2,506,991	-0.07(-0.16%)
Oct 19, 2005	42.71	43.50	40.77	41.46	1,084,780	+0.37(+0.91%)
Oct 18, 2005	40.35	41.34	40.32	41.09	1,019,265	+0.77(+1.92%)
Oct 17, 2005	40.10	40.32	39.84	40.31	663,442	+0.20(+0.50%)
Oct 14, 2005	39.73	40.16	39.52	40.11	599,009	+0.38(+0.96%)
Oct 13, 2005	39.75	39.81	39.28	39.73	595,523	-0.16(-0.40%)
Oct 12, 2005	40.18	40.49	39.66	39.89	543,832	-0.29(-0.72%)
Oct 11, 2005	40.35	40.42	40.10	40.18	668,250	-0.21(-0.52%)
Oct 10, 2005	40.36	40.76	40.36	40.39	697,581	+0.03(+0.08%)
Oct 07, 2005	40.12	40.51	40.06	40.35	769,467	+0.25(+0.62%)
Oct 06, 2005	39.93	40.26	39.81	40.10	1,155,584	+0.17(+0.44%)
Oct 05, 2005	40.26	40.31	39.83	39.93	604,298	-0.33(-0.83%)
Oct 04, 2005	40.50	40.80	40.26	40.26	478,678	-0.22(-0.53%)
Oct 03, 2005	40.43	40.93	40.25	40.48	805,410	-0.04(-0.10%)
Sep 30, 2005	40.38	40.55	40.10	40.52	927,063	-0.01(-0.02%)
Sep 29, 2005	39.97	40.55	39.86	40.53	674,862	+0.56(+1.39%)
Sep 28, 2005	40.01	40.32	39.85	39.97	602,976	-0.01(-0.02%)
Sep 27, 2005	40.11	40.34	39.90	39.98	723,547	-0.11(-0.27%)
Sep 26, 2005	40.12	40.25	39.96	40.09	683,998	+0.10(+0.25%)
Sep 23, 2005	39.99	40.29	39.78	39.99	613,795	+0.22(+0.56%)
Sep 22, 2005	39.68	39.80	39.45	39.76	1,032,608	+0.07(+0.19%)
Sep 21, 2005	39.44	39.84	38.75	39.69	1,172,293	+0.08(+0.21%)
Sep 20, 2005	39.68	40.07	39.56	39.61	618,363	-0.07(-0.19%)
Sep 19, 2005	39.96	39.96	39.44	39.68	775,839	-0.26(-0.65%)
Sep 16, 2005	40.18	40.28	39.77	39.94	1,259,926	-0.34(-0.85%)
Sep 15, 2005	40.55	40.75	40.22	40.28	540,226	-0.19(-0.47%)
Sep 14, 2005	40.40	40.63	40.30	40.47	1,005,801	+0.07(+0.19%)
Sep 13, 2005	40.60	40.64	40.27	40.40	947,139	-0.27(-0.65%)
Sep 12, 2005	40.55	40.80	40.41	40.66	759,971	+0.19(+0.47%)
Sep 09, 2005	39.85	40.67	39.85	40.47	2,285,443	+0.71(+1.78%)
Sep 08, 2005	40.10	40.22	39.45	39.76	2,914,264	-0.47(-1.16%)
Sep 07, 2005	40.75	40.77	40.15	40.23	1,296,831	-0.49(-1.21%)
Sep 06, 2005	40.64	40.76	40.56	40.72	733,284	+0.20(+0.49%)
Sep 02, 2005	40.80	41.01	40.51	40.52	529,888	-0.23(-0.57%)

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.