Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	48.45	48.88	48.17	48.79	731,274	+0.36(+0.75%)
Nov 29, 2005	48.31	49.08	48.31	48.43	592,972	+0.40(+0.83%)
Nov 28, 2005	48.56	48.56	47.58	48.03	535,819	-0.52(-1.07%)
Nov 25, 2005	48.88	48.88	48.16	48.55	90,192	-0.28(-0.58%)
Nov 23, 2005	48.54	49.05	48.26	48.83	465,915	+0.30(+0.62%)
Nov 22, 2005	48.50	48.65	47.56	48.53	429,745	+0.03(+0.07%)
Nov 21, 2005	48.82	49.01	48.04	48.50	387,895	-0.12(-0.25%)
Nov 18, 2005	49.17	49.21	48.32	48.62	453,394	+0.20(+0.41%)
Nov 17, 2005	48.00	48.45	47.56	48.42	566,888	+0.78(+1.63%)
Nov 16, 2005	47.27	47.80	47.24	47.64	497,215	+0.47(+1.01%)
Nov 15, 2005	47.81	48.09	47.14	47.17	652,791	-0.85(-1.78%)
Nov 14, 2005	47.28	48.19	46.99	48.02	698,930	+0.97(+2.05%)
Nov 11, 2005	46.76	47.19	46.26	47.05	349,639	+0.17(+0.37%)
Nov 10, 2005	46.32	46.96	45.54	46.88	776,138	+0.52(+1.12%)
Nov 09, 2005	45.49	46.49	45.49	46.36	540,224	+0.80(+1.76%)
Nov 08, 2005	46.21	46.22	45.14	45.56	637,488	-0.82(-1.77%)
Nov 07, 2005	46.19	46.43	45.80	46.38	496,056	-0.08(-0.17%)
Nov 04, 2005	46.24	46.53	45.70	46.46	569,206	+0.22(+0.48%)
Nov 03, 2005	47.44	47.44	46.12	46.24	973,448	-1.24(-2.62%)
Nov 02, 2005	45.68	47.62	45.51	47.48	1,617,081	+1.71(+3.73%)
Nov 01, 2005	44.83	46.17	44.80	45.77	916,179	+0.83(+1.84%)
Oct 31, 2005	44.37	45.29	44.37	44.94	853,346	+0.62(+1.40%)
Oct 28, 2005	44.12	44.32	43.74	44.32	797,237	+0.76(+1.74%)
Oct 27, 2005	43.73	43.84	43.31	43.56	477,739	-0.09(-0.20%)
Oct 26, 2005	43.95	44.64	43.65	43.65	681,077	-0.41(-0.94%)
Oct 25, 2005	45.09	45.09	43.78	44.06	1,062,365	-1.03(-2.28%)
Oct 24, 2005	43.99	45.69	43.95	45.09	1,524,454	+1.79(+4.12%)
Oct 21, 2005	43.52	43.84	43.06	43.30	811,844	+0.01(+0.02%)
Oct 20, 2005	45.70	45.70	42.91	43.29	1,319,029	+0.25(+0.58%)
Oct 19, 2005	42.31	43.52	41.91	43.04	1,161,483	+0.99(+2.36%)
Oct 18, 2005	42.35	42.50	41.97	42.05	813,815	-0.59(-1.38%)
Oct 17, 2005	42.04	42.70	42.00	42.64	989,330	+0.80(+1.92%)
Oct 14, 2005	41.58	41.97	41.58	41.84	1,129,255	+0.28(+0.69%)
Oct 13, 2005	41.51	41.82	41.03	41.55	1,082,652	+0.39(+0.94%)
Oct 12, 2005	43.08	43.09	40.89	41.16	2,006,367	-1.91(-4.45%)
Oct 11, 2005	42.84	43.32	42.83	43.08	1,533,149	+0.24(+0.56%)
Oct 10, 2005	43.53	43.85	42.75	42.84	553,672	-0.63(-1.45%)
Oct 07, 2005	43.13	43.60	42.83	43.47	579,060	+0.66(+1.53%)
Oct 06, 2005	43.04	43.41	42.64	42.81	1,013,559	-0.15(-0.34%)
Oct 05, 2005	44.42	44.48	42.96	42.96	909,455	-1.83(-4.08%)
Oct 04, 2005	45.41	45.62	44.79	44.79	332,481	-0.53(-1.18%)
Oct 03, 2005	45.63	45.64	44.98	45.32	559,237	-0.48(-1.05%)
Sep 30, 2005	44.55	45.82	44.26	45.80	730,462	+1.42(+3.21%)
Sep 29, 2005	44.18	44.47	43.56	44.38	972,636	+0.11(+0.25%)
Sep 28, 2005	44.86	44.98	44.27	44.27	452,699	-0.46(-1.02%)
Sep 27, 2005	45.11	45.30	44.63	44.73	1,188,263	-0.22(-0.48%)
Sep 26, 2005	44.29	45.03	44.25	44.94	1,203,797	+0.99(+2.26%)
Sep 23, 2005	43.95	44.44	43.44	43.95	1,024,108	+0.04(+0.10%)
Sep 22, 2005	43.82	44.10	43.36	43.91	420,355	-0.33(-0.74%)
Sep 21, 2005	44.65	44.65	43.92	44.23	637,024	-0.69(-1.54%)
Sep 20, 2005	44.73	45.41	44.73	44.92	1,194,175	+0.22(+0.50%)
Sep 19, 2005	45.36	45.36	44.65	44.70	404,589	-0.80(-1.76%)
Sep 16, 2005	44.95	45.73	44.82	45.50	752,025	+0.55(+1.23%)
Sep 15, 2005	44.44	44.99	44.43	44.95	431,484	+0.49(+1.11%)
Sep 14, 2005	44.86	44.87	44.25	44.46	726,985	-0.41(-0.90%)
Sep 13, 2005	44.77	45.12	44.77	44.86	1,092,854	-0.04(-0.10%)
Sep 12, 2005	44.46	45.03	44.23	44.91	597,261	+0.34(+0.75%)
Sep 09, 2005	44.13	44.62	44.09	44.57	556,570	+0.44(+1.00%)
Sep 08, 2005	43.86	44.37	43.86	44.13	693,018	+0.05(+0.12%)
Sep 07, 2005	43.67	44.10	43.29	44.08	548,919	+0.58(+1.33%)
Sep 06, 2005	43.99	43.99	43.43	43.50	485,506	-0.09(-0.22%)
Sep 02, 2005	43.60	43.83	43.35	43.60	600,739	-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.