Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.00	42.21	41.28	41.43	6,571,883	-0.57(-1.36%)
Nov 29, 2005	41.90	42.48	41.69	42.00	6,066,655	+0.10(+0.25%)
Nov 28, 2005	42.87	42.87	41.86	41.90	7,623,854	-0.82(-1.92%)
Nov 25, 2005	42.48	42.77	42.22	42.72	2,891,536	+0.31(+0.73%)
Nov 23, 2005	41.83	42.82	41.67	42.41	7,744,482	+0.67(+1.59%)
Nov 22, 2005	41.22	41.89	41.06	41.74	5,630,936	+0.32(+0.77%)
Nov 21, 2005	41.04	41.51	40.88	41.42	5,468,387	+0.38(+0.94%)
Nov 18, 2005	40.68	41.08	40.56	41.04	6,549,299	+0.36(+0.89%)
Nov 17, 2005	40.26	40.96	40.22	40.68	5,800,518	+0.47(+1.16%)
Nov 16, 2005	40.80	40.94	40.03	40.21	6,538,345	-0.58(-1.43%)
Nov 15, 2005	41.15	41.14	40.48	40.80	7,425,198	-0.33(-0.79%)
Nov 14, 2005	40.75	41.23	40.56	41.12	8,569,534	+0.24(+0.60%)
Nov 11, 2005	40.26	41.14	40.53	40.88	12,464,900	+0.61(+1.52%)
Nov 10, 2005	39.33	40.40	39.21	40.26	9,272,066	+1.01(+2.58%)
Nov 09, 2005	38.85	39.31	38.72	39.25	7,858,077	+0.40(+1.03%)
Nov 08, 2005	38.80	39.18	38.74	38.85	5,643,513	-0.13(-0.34%)
Nov 07, 2005	38.76	39.13	38.64	38.98	6,238,129	+0.23(+0.59%)
Nov 04, 2005	38.73	38.85	38.38	38.76	8,488,530	-0.23(-0.59%)
Nov 03, 2005	39.36	39.55	38.86	38.98	7,910,276	-0.34(-0.86%)
Nov 02, 2005	39.14	39.66	38.96	39.32	7,496,195	+0.11(+0.28%)
Nov 01, 2005	40.01	40.03	39.15	39.21	9,575,121	-1.02(-2.54%)
Oct 31, 2005	40.03	40.73	39.98	40.23	10,541,356	+0.35(+0.89%)
Oct 28, 2005	39.21	39.94	38.96	39.88	6,600,281	+0.67(+1.72%)
Oct 27, 2005	39.28	39.90	39.21	39.21	5,890,177	-0.22(-0.56%)
Oct 26, 2005	39.23	39.85	39.06	39.43	6,043,124	+0.03(+0.08%)
Oct 25, 2005	39.24	39.74	39.03	39.40	5,703,421	-0.09(-0.22%)
Oct 24, 2005	38.45	39.56	38.45	39.49	6,054,754	+0.96(+2.50%)
Oct 21, 2005	38.82	38.95	38.28	38.53	6,440,437	-0.03(-0.08%)
Oct 20, 2005	39.10	39.32	38.39	38.56	5,858,262	-0.73(-1.86%)
Oct 19, 2005	38.55	39.29	37.84	39.29	8,948,590	+0.55(+1.43%)
Oct 18, 2005	38.82	39.24	38.64	38.73	5,367,774	-0.13(-0.32%)
Oct 17, 2005	38.60	39.22	38.60	38.86	4,230,606	+0.26(+0.67%)
Oct 14, 2005	38.45	38.79	38.27	38.60	5,293,532	+0.37(+0.97%)
Oct 13, 2005	38.38	38.87	37.51	38.23	8,826,475	-0.18(-0.48%)
Oct 12, 2005	39.19	39.47	38.30	38.42	8,509,356	-0.81(-2.06%)
Oct 11, 2005	39.56	39.82	38.85	39.22	6,520,494	-0.34(-0.86%)
Oct 10, 2005	39.60	39.86	39.35	39.56	6,559,306	+0.04(+0.09%)
Oct 07, 2005	39.52	39.86	39.39	39.52	4,428,451	+0.22(+0.56%)
Oct 06, 2005	39.28	39.89	38.90	39.30	8,399,141	+0.12(+0.30%)
Oct 05, 2005	39.23	39.58	38.94	39.18	4,823,735	-0.18(-0.45%)
Oct 04, 2005	39.82	39.93	39.23	39.36	5,530,729	-0.47(-1.17%)
Oct 03, 2005	39.88	39.92	39.46	39.83	6,141,168	-0.06(-0.15%)
Sep 30, 2005	39.64	39.94	39.48	39.89	6,278,158	+0.07(+0.17%)
Sep 29, 2005	38.98	39.87	38.90	39.82	9,713,869	+0.84(+2.16%)
Sep 28, 2005	38.66	39.23	38.66	38.98	6,473,028	+0.25(+0.65%)
Sep 27, 2005	38.35	39.04	38.32	38.73	7,099,829	+0.34(+0.89%)
Sep 26, 2005	38.59	38.87	38.35	38.39	5,723,300	-0.02(-0.06%)
Sep 23, 2005	38.41	38.79	38.16	38.41	6,601,228	-0.19(-0.50%)
Sep 22, 2005	38.30	38.88	38.11	38.60	6,733,079	+0.33(+0.87%)
Sep 21, 2005	38.45	39.05	38.16	38.27	11,749,791	-0.48(-1.24%)
Sep 20, 2005	38.82	39.26	38.60	38.75	10,071,559	+0.11(+0.29%)
Sep 19, 2005	38.50	38.85	38.08	38.64	6,953,914	+0.18(+0.48%)
Sep 16, 2005	38.45	38.59	38.32	38.45	10,624,929	+0.00(+0.00%)
Sep 15, 2005	38.84	38.84	38.27	38.45	3,610,296	-0.35(-0.90%)
Sep 14, 2005	39.10	39.35	38.73	38.80	5,667,855	-0.09(-0.23%)
Sep 13, 2005	38.82	39.11	38.74	38.89	4,532,986	-0.27(-0.68%)
Sep 12, 2005	39.04	39.28	38.93	39.15	5,862,995	+0.32(+0.82%)
Sep 09, 2005	38.73	38.93	38.51	38.84	4,265,496	+0.22(+0.57%)
Sep 08, 2005	38.59	38.90	38.38	38.62	4,229,660	+0.13(+0.33%)
Sep 07, 2005	38.59	38.63	38.30	38.49	4,206,941	+0.09(+0.23%)
Sep 06, 2005	37.77	38.49	37.76	38.40	7,254,535	+0.81(+2.16%)
Sep 02, 2005	37.59	38.10	37.51	37.59	4,293,895	-0.42(-1.11%)

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.