Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.63	42.77	41.75	41.82	1,648,916	-0.64(-1.50%)
Nov 29, 2005	42.42	42.84	42.32	42.46	1,203,179	+0.23(+0.53%)
Nov 28, 2005	42.33	42.51	41.99	42.23	1,786,678	-0.10(-0.23%)
Nov 25, 2005	41.37	42.39	41.30	42.33	491,119	+0.31(+0.73%)
Nov 23, 2005	41.70	42.49	41.70	42.02	1,617,460	+0.27(+0.64%)
Nov 22, 2005	41.53	41.84	41.44	41.76	1,475,843	+0.23(+0.54%)
Nov 21, 2005	41.02	41.66	40.97	41.53	1,656,376	+0.04(+0.10%)
Nov 18, 2005	41.44	41.72	41.19	41.49	2,049,769	+0.55(+1.36%)
Nov 17, 2005	40.42	40.94	40.39	40.94	1,832,309	+0.56(+1.39%)
Nov 16, 2005	40.21	40.42	39.98	40.38	1,877,193	+0.23(+0.56%)
Nov 15, 2005	39.85	40.21	39.84	40.15	1,077,229	+0.31(+0.77%)
Nov 14, 2005	40.09	40.18	39.63	39.84	1,015,062	-0.15(-0.38%)
Nov 11, 2005	39.81	40.02	39.52	40.00	948,294	+0.24(+0.61%)
Nov 10, 2005	38.69	39.81	38.58	39.76	1,415,293	+1.29(+3.37%)
Nov 09, 2005	38.97	39.02	38.20	38.46	1,978,277	-0.36(-0.93%)
Nov 08, 2005	38.80	38.95	38.64	38.82	1,079,094	-0.07(-0.19%)
Nov 07, 2005	39.04	39.07	38.54	38.90	1,154,564	-0.14(-0.37%)
Nov 04, 2005	38.97	39.11	38.77	39.04	2,057,850	+0.33(+0.85%)
Nov 03, 2005	39.68	39.80	38.57	38.71	2,603,925	-1.01(-2.55%)
Nov 02, 2005	39.50	39.92	39.20	39.72	1,697,779	+0.27(+0.67%)
Nov 01, 2005	39.74	39.79	39.29	39.46	1,814,405	-0.28(-0.71%)
Oct 31, 2005	39.90	40.13	39.65	39.74	2,288,241	+0.01(+0.02%)
Oct 28, 2005	39.41	39.76	39.10	39.73	1,492,753	+0.80(+2.07%)
Oct 27, 2005	39.14	39.36	38.61	38.93	1,650,905	-0.14(-0.37%)
Oct 26, 2005	38.44	39.69	38.36	39.07	1,671,421	+0.60(+1.55%)
Oct 25, 2005	38.44	38.89	37.82	38.48	1,664,085	+0.19(+0.50%)
Oct 24, 2005	37.97	38.44	37.92	38.28	1,041,296	+0.53(+1.41%)
Oct 21, 2005	37.55	38.06	37.33	37.75	1,444,138	+0.45(+1.21%)
Oct 20, 2005	37.41	38.12	37.23	37.30	2,252,184	-0.25(-0.66%)
Oct 19, 2005	37.24	37.56	36.84	37.55	1,658,614	+0.10(+0.28%)
Oct 18, 2005	37.56	37.66	37.38	37.45	1,290,710	-0.35(-0.94%)
Oct 17, 2005	37.09	37.88	36.55	37.80	2,075,008	+0.38(+1.01%)
Oct 14, 2005	37.64	37.75	37.16	37.42	1,333,978	-0.08(-0.21%)
Oct 13, 2005	37.11	37.66	37.01	37.50	1,343,925	+0.17(+0.45%)
Oct 12, 2005	37.12	37.58	37.09	37.33	1,514,262	+0.02(+0.04%)
Oct 11, 2005	37.44	37.60	37.10	37.32	1,668,685	-0.19(-0.51%)
Oct 10, 2005	37.46	37.75	37.29	37.51	1,501,207	+0.02(+0.04%)
Oct 07, 2005	37.60	38.20	37.41	37.50	1,479,946	+0.06(+0.15%)
Oct 06, 2005	37.96	38.05	37.28	37.44	2,578,064	-0.60(-1.59%)
Oct 05, 2005	38.73	38.76	37.83	38.04	2,942,486	-1.08(-2.76%)
Oct 04, 2005	38.97	39.72	38.84	39.12	1,727,371	+0.47(+1.21%)
Oct 03, 2005	38.85	38.97	38.57	38.65	1,417,158	+0.10(+0.27%)
Sep 30, 2005	38.48	38.85	38.41	38.55	2,134,564	+0.07(+0.19%)
Sep 29, 2005	38.32	38.79	37.95	38.48	2,555,559	+0.15(+0.40%)
Sep 28, 2005	37.89	38.48	37.89	38.32	1,808,188	+0.31(+0.80%)
Sep 27, 2005	37.98	38.24	37.94	38.02	1,543,357	+0.10(+0.25%)
Sep 26, 2005	38.24	38.48	37.81	37.92	1,747,513	+0.19(+0.49%)
Sep 23, 2005	37.74	38.10	36.69	37.74	2,235,275	+0.74(+2.00%)
Sep 22, 2005	37.12	37.22	36.45	37.00	4,571,137	-0.27(-0.73%)
Sep 21, 2005	38.16	38.24	37.20	37.27	2,339,218	-1.11(-2.89%)
Sep 20, 2005	39.05	39.41	38.36	38.38	1,463,410	-0.43(-1.12%)
Sep 19, 2005	38.77	38.96	38.47	38.81	1,248,810	-0.47(-1.19%)
Sep 16, 2005	39.10	39.37	38.59	39.28	1,956,021	+0.50(+1.29%)
Sep 15, 2005	38.93	38.99	38.54	38.78	873,818	-0.07(-0.19%)
Sep 14, 2005	38.73	39.05	38.68	38.85	935,612	-0.11(-0.29%)
Sep 13, 2005	39.38	39.54	38.96	38.97	1,306,873	-0.50(-1.26%)
Sep 12, 2005	39.33	39.71	39.21	39.47	1,073,250	+0.10(+0.25%)
Sep 09, 2005	39.01	39.39	38.69	39.37	836,767	+0.66(+1.70%)
Sep 08, 2005	38.69	38.96	38.63	38.71	1,077,229	-0.19(-0.48%)
Sep 07, 2005	38.65	39.04	38.65	38.90	1,022,273	+0.10(+0.25%)
Sep 06, 2005	38.69	39.05	38.63	38.80	1,245,577	+0.27(+0.71%)
Sep 02, 2005	38.36	38.62	37.96	38.53	1,275,790	-0.01(-0.02%)

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.