Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.61	40.71	40.21	40.21	1,565,900	-0.36(-0.89%)
Nov 29, 2005	40.82	40.83	40.50	40.57	700,600	-0.11(-0.27%)
Nov 28, 2005	40.70	40.89	40.33	40.68	1,215,800	+0.10(+0.25%)
Nov 25, 2005	40.81	40.86	40.56	40.58	289,800	-0.80(-1.93%)
Nov 23, 2005	40.95	41.40	40.91	41.38	617,500	+0.43(+1.05%)
Nov 22, 2005	40.79	40.97	40.60	40.95	1,091,500	-0.12(-0.29%)
Nov 21, 2005	41.17	41.28	40.88	41.07	727,200	+0.03(+0.07%)
Nov 18, 2005	40.88	41.04	40.53	41.04	1,087,500	+0.84(+2.09%)
Nov 17, 2005	39.86	40.25	39.78	40.20	913,900	+0.24(+0.60%)
Nov 16, 2005	39.73	40.04	39.60	39.96	618,600	-0.04(-0.10%)
Nov 15, 2005	40.28	40.30	39.92	40.00	526,900	-0.28(-0.70%)
Nov 14, 2005	40.61	40.72	40.08	40.28	622,900	-0.51(-1.25%)
Nov 11, 2005	40.31	40.82	40.30	40.79	1,201,900	+0.89(+2.23%)
Nov 10, 2005	39.96	40.04	39.76	39.90	751,800	-0.02(-0.05%)
Nov 09, 2005	39.88	40.02	39.64	39.92	755,000	-0.76(-1.87%)
Nov 08, 2005	40.87	40.88	40.50	40.68	1,435,600	+0.45(+1.12%)
Nov 07, 2005	40.23	40.36	39.94	40.23	674,800	+0.29(+0.73%)
Nov 04, 2005	39.72	39.95	39.35	39.94	1,181,500	+0.02(+0.05%)
Nov 03, 2005	39.97	40.09	39.73	39.92	1,137,100	+0.14(+0.35%)
Nov 02, 2005	39.35	39.85	39.35	39.78	1,585,000	+0.14(+0.35%)
Nov 01, 2005	39.74	39.78	39.59	39.64	677,700	-0.48(-1.20%)
Oct 31, 2005	39.82	40.15	39.76	40.12	1,176,200	+0.37(+0.93%)
Oct 28, 2005	39.61	39.75	39.23	39.75	1,088,900	+0.26(+0.66%)
Oct 27, 2005	39.94	40.06	39.43	39.49	1,089,800	-0.73(-1.82%)
Oct 26, 2005	40.45	40.56	40.19	40.22	883,200	-0.24(-0.59%)
Oct 25, 2005	41.00	41.05	40.36	40.46	1,507,300	-0.40(-0.98%)
Oct 24, 2005	40.34	40.89	40.34	40.86	715,200	+0.74(+1.84%)
Oct 21, 2005	40.70	40.79	40.01	40.12	1,022,300	-0.48(-1.18%)
Oct 20, 2005	40.96	41.88	40.60	40.60	963,100	-0.95(-2.29%)
Oct 19, 2005	41.02	41.58	40.90	41.55	1,050,700	+0.80(+1.96%)
Oct 18, 2005	40.58	40.87	40.50	40.75	731,300	-0.38(-0.92%)
Oct 17, 2005	41.04	41.30	40.92	41.13	805,700	-0.53(-1.27%)
Oct 14, 2005	41.25	41.67	41.12	41.66	974,800	+0.84(+2.06%)
Oct 13, 2005	40.35	40.87	40.22	40.82	844,000	-0.08(-0.20%)
Oct 12, 2005	41.35	41.42	40.65	40.90	1,303,200	-0.67(-1.61%)
Oct 11, 2005	42.07	42.14	41.50	41.57	1,085,100	-0.58(-1.38%)
Oct 10, 2005	42.16	42.34	41.96	42.15	632,400	-0.09(-0.21%)
Oct 07, 2005	42.33	42.39	42.02	42.24	1,128,500	+0.22(+0.52%)
Oct 06, 2005	42.06	42.40	41.85	42.02	1,181,300	+0.12(+0.29%)
Oct 05, 2005	42.10	42.21	41.89	41.90	1,812,200	+0.16(+0.38%)
Oct 04, 2005	41.60	41.95	41.60	41.74	789,900	+0.35(+0.85%)
Oct 03, 2005	41.54	41.59	41.18	41.39	619,400	-0.16(-0.39%)
Sep 30, 2005	40.92	41.67	40.82	41.55	976,800	+0.64(+1.56%)
Sep 29, 2005	40.80	40.99	40.62	40.91	1,246,700	+0.01(+0.02%)
Sep 28, 2005	40.72	41.00	40.72	40.90	824,600	+0.27(+0.66%)
Sep 27, 2005	40.70	40.86	40.50	40.63	1,270,300	-0.29(-0.71%)
Sep 26, 2005	40.67	40.96	40.58	40.92	1,357,500	+0.69(+1.72%)
Sep 23, 2005	40.23	40.32	40.01	40.23	956,800	-0.12(-0.30%)
Sep 22, 2005	39.92	40.42	39.80	40.35	1,229,600	+0.34(+0.85%)
Sep 21, 2005	40.18	40.38	39.85	40.01	955,300	-0.35(-0.87%)
Sep 20, 2005	40.38	40.80	40.30	40.36	639,800	-0.02(-0.05%)
Sep 19, 2005	40.65	40.68	40.27	40.38	726,000	-0.37(-0.91%)
Sep 16, 2005	40.91	41.00	40.27	40.75	1,412,200	+0.43(+1.07%)
Sep 15, 2005	40.41	40.46	40.20	40.32	603,000	-0.09(-0.22%)
Sep 14, 2005	40.72	40.74	40.28	40.41	1,097,000	+0.14(+0.35%)
Sep 13, 2005	40.68	40.70	40.05	40.27	2,239,000	-0.89(-2.16%)
Sep 12, 2005	41.10	41.22	41.00	41.16	1,117,800	-0.52(-1.25%)
Sep 09, 2005	41.52	41.86	41.46	41.68	951,000	+0.31(+0.75%)
Sep 08, 2005	41.48	41.50	41.13	41.37	1,480,100	-0.58(-1.38%)
Sep 07, 2005	42.13	42.20	41.80	41.95	2,696,800	-0.69(-1.62%)
Sep 06, 2005	42.66	42.69	42.37	42.64	2,847,300	-0.43(-1.00%)
Sep 02, 2005	42.78	43.25	42.74	43.07	1,848,500	+0.66(+1.56%)

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.