Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.44	48.14	47.37	47.67	351,173	-0.20(-0.43%)
Nov 29, 2005	47.86	48.10	47.61	47.87	162,237	-0.02(-0.04%)
Nov 28, 2005	47.64	48.04	47.09	47.89	307,175	+0.25(+0.53%)
Nov 25, 2005	47.64	47.86	47.64	47.64	32,101	-0.16(-0.34%)
Nov 23, 2005	47.47	47.87	47.18	47.80	159,364	+0.27(+0.57%)
Nov 22, 2005	46.87	47.56	46.36	47.53	117,207	+0.53(+1.14%)
Nov 21, 2005	46.58	47.15	46.06	46.99	85,316	+0.59(+1.28%)
Nov 18, 2005	46.48	46.67	45.89	46.40	95,288	+0.26(+0.57%)
Nov 17, 2005	45.25	46.13	45.01	46.13	51,099	+1.03(+2.28%)
Nov 16, 2005	45.85	46.00	44.85	45.11	127,116	-0.79(-1.72%)
Nov 15, 2005	46.75	46.79	45.83	45.90	84,433	-0.87(-1.87%)
Nov 14, 2005	47.21	47.33	46.45	46.77	94,996	-0.63(-1.32%)
Nov 11, 2005	47.24	47.49	47.07	47.40	68,613	-0.02(-0.04%)
Nov 10, 2005	46.97	47.42	46.75	47.42	138,061	+0.36(+0.78%)
Nov 09, 2005	46.36	47.09	46.19	47.05	96,254	+0.85(+1.84%)
Nov 08, 2005	46.29	46.43	46.00	46.20	140,262	-0.42(-0.91%)
Nov 07, 2005	45.82	46.67	45.79	46.63	113,862	+0.76(+1.65%)
Nov 04, 2005	45.93	46.07	45.31	45.87	51,815	-0.06(-0.13%)
Nov 03, 2005	46.20	46.37	45.74	45.93	152,666	-0.14(-0.29%)
Nov 02, 2005	45.18	46.13	45.18	46.07	171,583	+0.72(+1.59%)
Nov 01, 2005	45.31	45.56	44.90	45.35	89,264	-0.20(-0.45%)
Oct 31, 2005	44.79	45.82	44.78	45.55	144,963	+0.70(+1.55%)
Oct 28, 2005	43.93	45.01	43.74	44.85	187,876	+1.15(+2.64%)
Oct 27, 2005	43.33	43.89	43.33	43.70	228,128	+0.12(+0.27%)
Oct 26, 2005	43.62	43.97	43.24	43.58	178,058	-0.15(-0.35%)
Oct 25, 2005	43.50	43.81	43.01	43.73	109,651	-0.04(-0.10%)
Oct 24, 2005	42.55	44.02	42.43	43.78	194,452	+1.16(+2.73%)
Oct 21, 2005	42.85	43.28	42.28	42.61	196,225	-0.45(-1.04%)
Oct 20, 2005	43.19	43.19	42.60	43.06	148,260	-0.04(-0.10%)
Oct 19, 2005	41.36	43.24	41.07	43.11	195,073	+1.50(+3.61%)
Oct 18, 2005	41.91	42.41	41.20	41.60	96,745	-0.44(-1.05%)
Oct 17, 2005	42.35	42.36	41.43	42.04	102,588	-0.17(-0.40%)
Oct 14, 2005	42.21	42.48	41.69	42.21	144,638	+0.27(+0.65%)
Oct 13, 2005	41.23	42.16	40.77	41.94	122,240	+0.61(+1.48%)
Oct 12, 2005	41.41	41.69	40.73	41.33	93,507	+0.03(+0.06%)
Oct 11, 2005	42.06	42.18	41.23	41.31	124,637	-0.76(-1.82%)
Oct 10, 2005	41.24	42.45	41.03	42.07	533,299	+0.75(+1.81%)
Oct 07, 2005	41.47	41.49	41.08	41.32	129,298	+0.03(+0.08%)
Oct 06, 2005	41.88	42.42	41.15	41.29	174,437	-0.39(-0.94%)
Oct 05, 2005	42.79	42.84	41.68	41.68	96,925	-1.19(-2.77%)
Oct 04, 2005	42.85	43.24	42.51	42.87	101,189	+0.08(+0.18%)
Oct 03, 2005	42.49	43.24	42.49	42.79	98,206	+0.14(+0.34%)
Sep 30, 2005	43.11	43.19	42.64	42.65	106,290	-0.48(-1.10%)
Sep 29, 2005	42.04	43.22	41.59	43.12	240,376	+0.87(+2.07%)
Sep 28, 2005	42.46	42.47	41.74	42.25	131,583	-0.34(-0.80%)
Sep 27, 2005	42.68	42.68	41.92	42.59	116,861	-0.03(-0.08%)
Sep 26, 2005	42.08	42.87	42.08	42.62	101,029	+0.59(+1.41%)
Sep 23, 2005	42.03	42.21	41.93	42.03	84,067	-0.14(-0.34%)
Sep 22, 2005	42.17	42.51	41.83	42.17	112,919	-0.25(-0.58%)
Sep 21, 2005	42.46	42.79	42.13	42.42	134,198	-0.29(-0.68%)
Sep 20, 2005	42.57	43.00	42.43	42.71	84,615	+0.22(+0.52%)
Sep 19, 2005	42.77	42.78	42.43	42.49	89,584	-0.38(-0.89%)
Sep 16, 2005	42.56	42.93	42.38	42.87	368,689	+0.42(+0.98%)
Sep 15, 2005	42.42	42.55	42.24	42.45	252,854	+0.02(+0.04%)
Sep 14, 2005	42.60	42.74	42.38	42.44	115,964	-0.17(-0.40%)
Sep 13, 2005	43.38	43.53	42.50	42.60	88,414	-1.04(-2.37%)
Sep 12, 2005	43.69	43.95	43.33	43.64	54,268	-0.22(-0.50%)
Sep 09, 2005	43.31	44.01	43.31	43.86	76,013	+0.54(+1.25%)
Sep 08, 2005	43.42	43.64	42.97	43.32	86,234	-0.29(-0.66%)
Sep 07, 2005	44.10	44.10	43.18	43.61	65,237	-0.56(-1.27%)
Sep 06, 2005	43.61	44.20	43.39	44.17	112,264	+0.69(+1.58%)
Sep 02, 2005	43.39	43.61	43.13	43.48	87,198	-0.06(-0.14%)

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.