Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.47	42.62	41.67	41.71	9,494,179	-0.58(-1.36%)
Nov 29, 2005	42.95	42.99	42.24	42.28	5,979,264	-0.58(-1.34%)
Nov 28, 2005	42.97	43.04	42.51	42.86	10,673,832	+0.18(+0.42%)
Nov 25, 2005	42.58	42.91	42.52	42.68	3,395,569	+0.18(+0.42%)
Nov 23, 2005	42.10	42.66	41.97	42.50	11,066,022	+0.53(+1.26%)
Nov 22, 2005	41.28	42.04	41.06	41.97	9,652,609	+0.69(+1.67%)
Nov 21, 2005	40.77	41.37	40.53	41.28	9,311,585	+0.80(+1.98%)
Nov 18, 2005	40.55	40.55	39.68	40.48	12,257,387	+0.33(+0.83%)
Nov 17, 2005	40.57	40.92	40.06	40.15	13,093,179	-0.47(-1.16%)
Nov 16, 2005	41.31	41.77	39.10	40.62	35,115,492	-0.69(-1.67%)
Nov 15, 2005	41.35	41.65	41.02	41.31	8,342,637	+0.02(+0.04%)
Nov 14, 2005	40.96	41.32	40.72	41.29	6,049,417	+0.37(+0.91%)
Nov 11, 2005	40.45	40.99	40.14	40.92	11,447,116	+0.48(+1.18%)
Nov 10, 2005	40.15	40.63	39.91	40.44	10,175,241	+0.43(+1.07%)
Nov 09, 2005	39.85	40.16	39.78	40.01	5,414,836	+0.16(+0.41%)
Nov 08, 2005	40.03	40.27	39.85	39.85	5,536,278	-0.54(-1.35%)
Nov 07, 2005	40.07	40.55	40.12	40.39	6,760,315	+0.32(+0.81%)
Nov 04, 2005	40.47	40.59	39.79	40.07	5,831,807	-0.27(-0.66%)
Nov 03, 2005	40.59	40.79	40.21	40.34	5,501,140	-0.19(-0.48%)
Nov 02, 2005	39.94	40.57	39.92	40.53	4,700,978	+0.67(+1.67%)
Nov 01, 2005	40.39	40.39	39.81	39.86	7,246,577	-0.50(-1.25%)
Oct 31, 2005	40.42	40.57	40.27	40.37	7,461,473	+0.19(+0.46%)
Oct 28, 2005	40.03	40.22	39.55	40.18	6,915,416	+0.52(+1.31%)
Oct 27, 2005	40.72	40.72	39.59	39.66	7,654,918	-1.01(-2.47%)
Oct 26, 2005	40.34	40.84	39.95	40.67	7,925,173	+0.34(+0.84%)
Oct 25, 2005	40.17	41.07	39.74	40.33	13,470,205	+0.15(+0.36%)
Oct 24, 2005	38.89	40.31	38.66	40.18	16,580,108	+1.94(+5.07%)
Oct 21, 2005	38.28	38.93	37.79	38.24	11,766,317	-0.17(-0.44%)
Oct 20, 2005	39.72	39.72	38.13	38.41	10,584,199	-1.31(-3.29%)
Oct 19, 2005	38.75	39.72	38.53	39.72	6,094,172	+0.88(+2.26%)
Oct 18, 2005	38.92	39.05	38.62	38.84	6,383,783	-0.19(-0.48%)
Oct 17, 2005	38.81	39.06	38.59	39.03	6,520,020	+0.14(+0.35%)
Oct 14, 2005	39.17	39.45	38.69	38.89	6,698,423	-0.24(-0.62%)
Oct 13, 2005	39.11	39.26	38.58	39.13	6,497,581	+0.03(+0.08%)
Oct 12, 2005	39.66	40.07	38.80	39.10	9,677,884	-0.79(-1.97%)
Oct 11, 2005	39.88	40.23	39.74	39.89	6,797,672	+0.11(+0.26%)
Oct 10, 2005	40.56	40.72	39.73	39.78	5,980,497	-0.62(-1.55%)
Oct 07, 2005	40.88	40.88	40.37	40.41	7,929,611	-0.20(-0.50%)
Oct 06, 2005	40.68	41.06	40.41	40.61	6,114,515	+0.00(+0.00%)
Oct 05, 2005	40.27	40.98	40.25	40.61	5,634,911	+0.11(+0.28%)
Oct 04, 2005	41.28	41.75	40.50	40.50	5,917,372	-0.67(-1.62%)
Oct 03, 2005	41.24	41.23	40.89	41.16	8,320,815	+0.38(+0.94%)
Sep 30, 2005	40.83	40.79	40.47	40.78	10,405,188	-0.05(-0.12%)
Sep 29, 2005	40.11	40.93	40.08	40.83	10,458,572	+0.63(+1.57%)
Sep 28, 2005	40.26	40.54	39.97	40.20	4,605,434	-0.06(-0.14%)
Sep 27, 2005	40.41	40.47	40.13	40.25	4,650,789	-0.21(-0.53%)
Sep 26, 2005	40.72	40.96	40.34	40.47	6,626,438	+0.07(+0.18%)
Sep 23, 2005	40.40	40.55	40.15	40.40	6,541,080	-0.07(-0.18%)
Sep 22, 2005	40.25	40.49	39.97	40.47	12,361,398	+0.00(+0.00%)
Sep 21, 2005	41.32	41.43	40.38	40.47	12,109,407	-1.06(-2.56%)
Sep 20, 2005	41.53	42.16	41.53	41.53	11,242,719	-0.38(-0.90%)
Sep 19, 2005	42.06	42.10	41.62	41.91	8,401,227	-0.31(-0.72%)
Sep 16, 2005	41.02	42.24	40.98	42.21	22,910,682	+1.35(+3.30%)
Sep 15, 2005	40.64	40.89	40.50	40.86	6,550,939	+0.42(+1.04%)
Sep 14, 2005	40.93	41.13	40.36	40.45	7,926,823	-0.55(-1.33%)
Sep 13, 2005	41.43	41.52	40.99	40.99	6,746,589	-0.60(-1.45%)
Sep 12, 2005	41.25	42.07	41.23	41.60	11,614,015	+0.28(+0.69%)
Sep 09, 2005	40.72	41.64	40.69	41.31	9,174,245	+0.59(+1.45%)
Sep 08, 2005	40.75	40.85	40.59	40.72	7,004,496	-0.01(-0.02%)
Sep 07, 2005	40.44	40.75	40.30	40.73	9,418,067	+0.29(+0.72%)
Sep 06, 2005	39.44	40.49	39.38	40.44	10,720,565	+1.14(+2.89%)
Sep 02, 2005	39.32	39.49	39.17	39.30	4,021,444	+0.04(+0.11%)

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.