Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.01	43.16	42.93	43.13	38,792	+0.34(+0.81%)
Nov 29, 2005	43.00	43.01	42.72	42.78	27,487	+0.02(+0.04%)
Nov 28, 2005	43.41	43.41	42.77	42.77	27,011	-0.66(-1.53%)
Nov 25, 2005	43.41	43.49	43.35	43.43	41,767	+0.03(+0.08%)
Nov 23, 2005	43.36	43.57	43.34	43.40	42,243	+0.03(+0.08%)
Nov 22, 2005	43.08	43.42	43.00	43.36	56,046	+0.18(+0.43%)
Nov 21, 2005	42.81	43.18	42.59	43.18	66,280	+0.46(+1.08%)
Nov 18, 2005	42.61	42.77	42.50	42.72	63,900	+0.38(+0.89%)
Nov 17, 2005	41.90	42.35	41.90	42.34	35,936	+0.69(+1.65%)
Nov 16, 2005	41.93	41.93	41.43	41.65	68,779	-0.24(-0.58%)
Nov 15, 2005	42.40	42.42	41.84	41.89	36,888	-0.50(-1.19%)
Nov 14, 2005	42.64	42.64	42.28	42.40	83,772	-0.18(-0.43%)
Nov 11, 2005	42.44	42.65	42.35	42.58	29,867	+0.20(+0.48%)
Nov 10, 2005	42.00	42.39	41.66	42.38	61,520	+0.20(+0.48%)
Nov 09, 2005	42.05	42.33	41.90	42.18	24,393	+0.10(+0.24%)
Nov 08, 2005	42.01	42.12	41.94	42.08	51,405	-0.13(-0.32%)
Nov 07, 2005	42.25	42.33	41.99	42.21	31,890	+0.22(+0.52%)
Nov 04, 2005	42.15	42.15	41.82	41.99	29,391	-0.03(-0.06%)
Nov 03, 2005	42.05	42.30	41.88	42.02	124,468	+0.24(+0.56%)
Nov 02, 2005	41.14	41.78	41.14	41.78	33,437	+0.67(+1.64%)
Nov 01, 2005	41.22	41.22	40.98	41.11	55,332	+0.02(+0.04%)
Oct 31, 2005	40.97	41.38	40.97	41.09	56,760	+0.47(+1.16%)
Oct 28, 2005	40.33	40.67	40.13	40.62	30,462	+0.52(+1.30%)
Oct 27, 2005	40.87	40.87	40.04	40.10	11,661	-0.88(-2.15%)
Oct 26, 2005	41.19	41.51	40.94	40.98	67,946	-0.18(-0.43%)
Oct 25, 2005	41.27	41.40	40.88	41.16	38,197	-0.17(-0.41%)
Oct 24, 2005	40.82	41.33	40.82	41.33	82,820	+0.68(+1.67%)
Oct 21, 2005	40.62	40.76	40.41	40.65	26,297	+0.31(+0.77%)
Oct 20, 2005	40.96	41.00	40.09	40.34	42,600	-0.58(-1.42%)
Oct 19, 2005	40.13	40.92	39.91	40.92	28,082	+0.69(+1.71%)
Oct 18, 2005	40.66	40.66	40.21	40.23	41,529	-0.40(-0.97%)
Oct 17, 2005	40.81	40.81	40.25	40.62	45,694	+0.01(+0.02%)
Oct 14, 2005	40.34	40.62	40.01	40.62	62,948	+0.61(+1.53%)
Oct 13, 2005	39.84	40.09	39.55	40.00	49,263	+0.08(+0.19%)
Oct 12, 2005	40.61	40.61	39.66	39.93	61,996	-0.66(-1.64%)
Oct 11, 2005	41.35	41.35	40.56	40.59	24,155	-0.53(-1.29%)
Oct 10, 2005	41.62	41.62	41.05	41.12	47,122	-0.29(-0.69%)
Oct 07, 2005	41.41	41.43	41.18	41.41	69,850	+0.34(+0.84%)
Oct 06, 2005	41.55	41.65	40.72	41.06	76,632	-0.45(-1.07%)
Oct 05, 2005	42.48	42.48	41.51	41.51	34,984	-1.11(-2.60%)
Oct 04, 2005	43.15	43.20	42.62	42.62	37,959	-0.33(-0.76%)
Oct 03, 2005	42.90	43.10	42.83	42.94	76,751	+0.19(+0.45%)
Sep 30, 2005	42.65	42.76	42.39	42.75	46,646	+0.18(+0.43%)
Sep 29, 2005	42.11	42.56	41.98	42.56	79,726	+0.50(+1.20%)
Sep 28, 2005	42.35	42.40	41.95	42.06	43,076	-0.27(-0.64%)
Sep 27, 2005	42.44	42.50	42.09	42.33	391,136	+0.01(+0.02%)
Sep 26, 2005	42.26	42.44	42.11	42.32	29,986	+0.27(+0.64%)
Sep 23, 2005	42.05	42.06	41.53	42.05	37,126	+0.27(+0.64%)
Sep 22, 2005	41.62	42.01	41.46	41.78	39,030	-0.04(-0.10%)
Sep 21, 2005	42.27	42.27	41.83	41.83	41,767	-0.66(-1.56%)
Sep 20, 2005	43.02	43.04	42.35	42.49	42,957	-0.30(-0.71%)
Sep 19, 2005	43.20	43.20	42.67	42.79	49,977	-0.24(-0.55%)
Sep 16, 2005	42.96	43.09	42.69	43.03	69,969	+0.41(+0.97%)
Sep 15, 2005	42.97	42.97	42.56	42.62	9,638	-0.24(-0.57%)
Sep 14, 2005	43.42	43.42	42.83	42.86	17,849	-0.41(-0.95%)
Sep 13, 2005	43.45	43.50	43.24	43.27	36,531	-0.43(-0.98%)
Sep 12, 2005	43.56	43.76	43.47	43.70	20,110	+0.24(+0.54%)
Sep 09, 2005	43.36	43.51	43.36	43.46	17,492	+0.24(+0.54%)
Sep 08, 2005	43.30	43.45	43.09	43.23	61,996	-0.24(-0.54%)
Sep 07, 2005	43.28	43.48	43.14	43.46	58,307	+0.18(+0.43%)
Sep 06, 2005	43.01	43.28	42.96	43.28	31,652	+0.63(+1.48%)
Sep 02, 2005	42.86	42.87	42.56	42.65	29,629	-0.13(-0.29%)

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.