Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	46.06	46.26	45.55	45.74	4,503,924	-0.33(-0.72%)
Nov 29, 2005	45.85	46.46	45.82	46.07	3,630,183	+0.54(+1.19%)
Nov 28, 2005	45.50	45.73	45.42	45.52	2,650,333	+0.02(+0.04%)
Nov 25, 2005	45.68	45.74	45.32	45.51	1,253,666	-0.08(-0.17%)
Nov 23, 2005	45.68	45.75	45.41	45.58	3,489,044	-0.09(-0.21%)
Nov 22, 2005	45.41	45.74	45.29	45.68	3,492,259	+0.50(+1.11%)
Nov 21, 2005	45.23	45.26	44.92	45.17	3,095,750	+0.29(+0.64%)
Nov 18, 2005	45.26	45.27	44.64	44.89	3,666,229	-0.32(-0.71%)
Nov 17, 2005	44.52	45.20	44.47	45.20	5,306,420	+0.83(+1.86%)
Nov 16, 2005	44.44	44.59	44.06	44.38	3,791,291	+0.44(+1.00%)
Nov 15, 2005	43.91	44.39	43.84	43.94	4,470,924	+0.02(+0.04%)
Nov 14, 2005	43.96	44.22	43.83	43.92	3,448,090	-0.17(-0.39%)
Nov 11, 2005	43.58	44.14	43.36	44.09	4,764,879	+0.66(+1.52%)
Nov 10, 2005	43.67	43.67	42.65	43.43	14,585,886	-0.37(-0.84%)
Nov 09, 2005	43.56	44.24	43.77	43.80	3,460,951	+0.24(+0.56%)
Nov 08, 2005	43.74	43.83	43.44	43.56	2,645,933	-0.30(-0.67%)
Nov 07, 2005	43.90	44.16	43.64	43.85	3,962,553	+0.17(+0.38%)
Nov 04, 2005	44.52	44.55	42.94	43.69	5,977,592	-0.99(-2.21%)
Nov 03, 2005	44.17	45.38	44.02	44.67	7,730,829	+2.25(+5.31%)
Nov 02, 2005	42.21	43.12	42.01	42.42	4,539,632	-0.12(-0.29%)
Nov 01, 2005	43.08	43.15	42.43	42.55	4,734,587	-0.47(-1.09%)
Oct 31, 2005	42.14	43.35	42.02	43.01	5,422,343	+0.99(+2.36%)
Oct 28, 2005	42.16	42.31	41.64	42.02	4,365,324	-0.05(-0.13%)
Oct 27, 2005	41.36	42.58	41.16	42.07	4,772,664	+0.60(+1.45%)
Oct 26, 2005	40.65	41.89	40.55	41.47	4,166,138	+0.83(+2.04%)
Oct 25, 2005	40.85	40.92	40.39	40.64	3,137,888	-0.35(-0.86%)
Oct 24, 2005	39.94	41.12	39.66	41.00	2,646,948	+1.41(+3.57%)
Oct 21, 2005	39.48	40.19	39.44	39.58	3,143,304	+0.25(+0.65%)
Oct 20, 2005	40.20	40.24	39.24	39.33	3,065,457	-0.72(-1.80%)
Oct 19, 2005	38.46	40.08	38.44	40.05	4,715,802	+1.60(+4.15%)
Oct 18, 2005	38.20	38.60	38.02	38.46	2,573,671	+0.17(+0.43%)
Oct 17, 2005	38.28	38.47	38.09	38.29	1,521,390	+0.06(+0.17%)
Oct 14, 2005	37.52	38.73	37.52	38.23	3,702,614	+0.84(+2.24%)
Oct 13, 2005	37.71	37.89	37.38	37.39	3,876,245	-0.62(-1.63%)
Oct 12, 2005	38.47	38.65	37.76	38.01	2,616,656	-0.31(-0.80%)
Oct 11, 2005	38.27	38.54	38.03	38.31	2,058,023	+0.12(+0.31%)
Oct 10, 2005	38.73	38.86	38.17	38.20	2,633,579	-0.26(-0.68%)
Oct 07, 2005	38.59	38.59	38.15	38.46	3,657,598	-0.30(-0.78%)
Oct 06, 2005	39.14	39.26	38.53	38.76	2,971,703	-0.23(-0.59%)
Oct 05, 2005	39.45	39.49	38.93	38.99	2,762,872	-0.46(-1.17%)
Oct 04, 2005	40.08	40.19	39.45	39.45	2,521,378	-0.32(-0.82%)
Oct 03, 2005	39.69	39.93	39.50	39.77	2,113,531	-0.15(-0.37%)
Sep 30, 2005	39.64	39.97	39.38	39.92	2,360,947	+0.14(+0.34%)
Sep 29, 2005	38.65	39.87	38.42	39.79	4,041,584	+1.11(+2.87%)
Sep 28, 2005	38.48	38.85	38.29	38.67	4,875,218	+0.18(+0.48%)
Sep 27, 2005	38.41	38.68	38.18	38.49	3,449,274	+0.11(+0.28%)
Sep 26, 2005	38.76	39.00	38.22	38.39	2,933,626	-0.24(-0.61%)
Sep 23, 2005	38.62	39.05	38.08	38.62	4,346,539	-0.20(-0.52%)
Sep 22, 2005	39.30	39.32	38.54	38.82	4,587,017	-0.75(-1.90%)
Sep 21, 2005	40.08	40.18	39.40	39.57	3,043,457	-0.79(-1.95%)
Sep 20, 2005	40.09	41.01	39.80	40.36	3,855,260	+0.27(+0.68%)
Sep 19, 2005	39.71	40.12	39.46	40.09	2,273,624	+0.04(+0.10%)
Sep 16, 2005	40.12	40.45	39.80	40.05	3,122,996	+0.08(+0.21%)
Sep 15, 2005	39.27	39.96	39.21	39.96	2,013,007	+0.87(+2.22%)
Sep 14, 2005	39.44	39.65	39.00	39.09	1,936,007	-0.26(-0.66%)
Sep 13, 2005	39.71	39.71	39.13	39.35	2,744,933	-0.21(-0.52%)
Sep 12, 2005	39.53	39.80	39.15	39.56	2,719,718	-0.27(-0.68%)
Sep 09, 2005	39.87	40.12	39.64	39.83	2,066,823	-0.03(-0.07%)
Sep 08, 2005	39.89	40.24	39.78	39.86	2,091,531	-0.22(-0.56%)
Sep 07, 2005	39.80	40.10	39.66	40.09	2,094,577	+0.33(+0.82%)
Sep 06, 2005	39.18	39.85	39.18	39.76	4,030,415	+0.95(+2.45%)
Sep 02, 2005	39.45	39.59	38.34	38.81	2,933,626	-0.60(-1.51%)

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.