Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.33	47.48	46.74	46.74	3,732,849	-0.35(-0.75%)
Nov 29, 2005	47.27	47.65	47.00	47.10	4,088,152	-0.17(-0.36%)
Nov 28, 2005	47.88	47.90	47.06	47.27	3,319,718	-0.46(-0.97%)
Nov 25, 2005	47.79	47.91	47.70	47.73	2,091,155	+0.19(+0.40%)
Nov 23, 2005	47.82	47.85	47.48	47.54	3,653,689	-0.34(-0.70%)
Nov 22, 2005	47.34	47.99	47.23	47.87	8,820,084	+0.95(+2.03%)
Nov 21, 2005	46.94	47.07	46.67	46.92	5,051,237	+0.02(+0.05%)
Nov 18, 2005	46.10	46.93	46.20	46.89	7,737,009	+0.80(+1.73%)
Nov 17, 2005	45.49	46.10	45.39	46.10	6,074,984	+0.83(+1.83%)
Nov 16, 2005	45.49	45.60	44.97	45.27	4,179,478	-0.07(-0.16%)
Nov 15, 2005	46.31	46.35	45.31	45.34	6,126,812	-0.97(-2.10%)
Nov 14, 2005	46.05	46.44	45.93	46.31	4,869,253	+0.55(+1.21%)
Nov 11, 2005	45.44	45.83	45.32	45.76	4,507,117	+0.34(+0.75%)
Nov 10, 2005	44.97	45.42	44.71	45.42	4,166,812	+0.59(+1.33%)
Nov 09, 2005	44.82	45.00	44.58	44.82	4,059,821	+0.01(+0.01%)
Nov 08, 2005	44.58	44.97	44.58	44.82	2,243,142	-0.07(-0.16%)
Nov 07, 2005	44.47	44.93	44.45	44.89	3,642,857	+0.43(+0.96%)
Nov 04, 2005	44.55	44.56	44.10	44.46	2,868,089	-0.10(-0.22%)
Nov 03, 2005	44.40	44.94	44.37	44.56	5,952,661	+0.23(+0.51%)
Nov 02, 2005	43.68	44.45	43.49	44.33	4,545,447	+0.65(+1.48%)
Nov 01, 2005	43.79	44.04	43.57	43.68	3,557,364	-0.08(-0.19%)
Oct 31, 2005	44.10	44.13	43.72	43.77	4,022,824	+0.07(+0.16%)
Oct 28, 2005	43.55	43.73	43.31	43.70	3,430,708	+0.51(+1.18%)
Oct 27, 2005	43.71	43.74	43.18	43.19	3,406,044	-0.50(-1.14%)
Oct 26, 2005	44.12	44.40	43.68	43.68	3,281,554	-0.43(-0.98%)
Oct 25, 2005	44.22	44.40	43.75	44.12	4,022,491	-0.22(-0.50%)
Oct 24, 2005	43.37	44.36	43.16	44.34	5,488,867	+1.33(+3.08%)
Oct 21, 2005	43.80	44.07	42.99	43.01	8,424,117	-0.46(-1.05%)
Oct 20, 2005	43.20	43.62	42.62	43.47	7,582,189	+0.97(+2.27%)
Oct 19, 2005	41.61	42.75	41.42	42.50	4,885,751	+0.81(+1.94%)
Oct 18, 2005	42.35	42.51	41.64	41.69	3,717,517	-0.55(-1.31%)
Oct 17, 2005	42.24	42.58	41.77	42.24	3,702,685	+0.23(+0.56%)
Oct 14, 2005	41.38	42.15	41.22	42.01	5,038,905	+1.13(+2.76%)
Oct 13, 2005	40.95	41.21	40.68	40.88	4,005,659	-0.35(-0.86%)
Oct 12, 2005	41.43	42.00	40.94	41.24	4,132,815	-0.44(-1.07%)
Oct 11, 2005	41.30	42.00	41.29	41.68	4,561,945	+0.38(+0.92%)
Oct 10, 2005	41.21	41.52	41.07	41.30	3,037,741	+0.23(+0.57%)
Oct 07, 2005	41.13	41.54	40.73	41.07	3,209,727	+0.08(+0.20%)
Oct 06, 2005	40.29	41.73	40.29	40.98	6,665,267	+0.84(+2.09%)
Oct 05, 2005	40.82	41.03	40.14	40.14	5,561,360	-0.87(-2.12%)
Oct 04, 2005	41.73	41.79	41.01	41.01	3,456,706	-0.58(-1.40%)
Oct 03, 2005	41.58	41.85	41.09	41.60	4,389,293	+0.11(+0.27%)
Sep 30, 2005	42.00	42.00	41.37	41.48	3,850,172	-0.74(-1.76%)
Sep 29, 2005	41.25	42.27	40.97	42.23	4,495,784	+0.86(+2.07%)
Sep 28, 2005	41.11	41.48	40.92	41.37	3,803,510	+0.26(+0.64%)
Sep 27, 2005	41.14	41.34	40.75	41.10	3,457,206	+0.13(+0.32%)
Sep 26, 2005	41.22	41.46	40.79	40.97	3,415,209	-0.05(-0.13%)
Sep 23, 2005	41.03	41.28	40.61	41.03	3,463,372	-0.14(-0.34%)
Sep 22, 2005	40.62	41.28	40.35	41.16	4,184,811	+0.41(+1.00%)
Sep 21, 2005	40.24	41.76	40.36	40.76	6,641,102	+0.64(+1.59%)
Sep 20, 2005	40.49	40.73	40.05	40.12	5,307,215	-0.24(-0.59%)
Sep 19, 2005	41.10	41.25	40.26	40.36	4,517,949	-1.03(-2.49%)
Sep 16, 2005	41.10	41.40	40.66	41.39	7,441,867	+0.31(+0.76%)
Sep 15, 2005	41.09	41.31	40.95	41.08	2,370,465	+0.10(+0.23%)
Sep 14, 2005	41.25	41.33	40.88	40.98	3,710,351	-0.08(-0.19%)
Sep 13, 2005	41.22	41.42	41.04	41.06	4,708,933	-0.05(-0.12%)
Sep 12, 2005	41.00	41.30	40.76	41.11	4,208,809	+0.01(+0.01%)
Sep 09, 2005	41.40	41.40	40.98	41.10	4,769,594	-0.20(-0.48%)
Sep 08, 2005	42.09	42.09	41.22	41.30	3,513,368	-0.54(-1.29%)
Sep 07, 2005	42.00	42.06	41.71	41.84	3,328,383	-0.19(-0.46%)
Sep 06, 2005	41.82	42.18	41.75	42.03	3,377,213	+0.64(+1.55%)
Sep 02, 2005	41.94	42.19	41.39	41.39	3,857,172	-0.40(-0.96%)

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.