Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.34	47.49	46.75	46.75	3,731,994	-0.35(-0.75%)
Nov 29, 2005	47.28	47.67	47.01	47.11	4,087,216	-0.17(-0.36%)
Nov 28, 2005	47.89	47.91	47.07	47.28	3,318,957	-0.46(-0.97%)
Nov 25, 2005	47.80	47.92	47.72	47.74	2,090,676	+0.19(+0.40%)
Nov 23, 2005	47.84	47.87	47.49	47.55	3,652,852	-0.34(-0.70%)
Nov 22, 2005	47.35	48.00	47.24	47.88	8,818,063	+0.95(+2.03%)
Nov 21, 2005	46.95	47.08	46.68	46.93	5,050,080	+0.02(+0.05%)
Nov 18, 2005	46.11	46.94	46.21	46.90	7,735,236	+0.80(+1.73%)
Nov 17, 2005	45.50	46.11	45.40	46.11	6,073,592	+0.83(+1.83%)
Nov 16, 2005	45.50	45.61	44.98	45.28	4,178,520	-0.07(-0.16%)
Nov 15, 2005	46.32	46.36	45.32	45.35	6,125,409	-0.97(-2.10%)
Nov 14, 2005	46.06	46.45	45.94	46.32	4,868,137	+0.55(+1.21%)
Nov 11, 2005	45.45	45.84	45.33	45.77	4,506,084	+0.34(+0.75%)
Nov 10, 2005	44.98	45.43	44.72	45.43	4,165,858	+0.59(+1.33%)
Nov 09, 2005	44.83	45.01	44.59	44.83	4,058,891	+0.01(+0.01%)
Nov 08, 2005	44.59	44.98	44.59	44.83	2,242,628	-0.07(-0.16%)
Nov 07, 2005	44.48	44.94	44.46	44.90	3,642,022	+0.43(+0.96%)
Nov 04, 2005	44.56	44.57	44.11	44.47	2,867,432	-0.10(-0.22%)
Nov 03, 2005	44.41	44.95	44.38	44.57	5,951,297	+0.23(+0.51%)
Nov 02, 2005	43.69	44.46	43.50	44.34	4,544,405	+0.65(+1.48%)
Nov 01, 2005	43.80	44.05	43.58	43.69	3,556,549	-0.08(-0.19%)
Oct 31, 2005	44.11	44.14	43.73	43.78	4,021,903	+0.07(+0.16%)
Oct 28, 2005	43.56	43.74	43.32	43.71	3,429,922	+0.51(+1.18%)
Oct 27, 2005	43.72	43.75	43.19	43.20	3,405,263	-0.50(-1.14%)
Oct 26, 2005	44.13	44.41	43.69	43.69	3,280,802	-0.43(-0.98%)
Oct 25, 2005	44.23	44.41	43.76	44.13	4,021,570	-0.22(-0.50%)
Oct 24, 2005	43.38	44.37	43.17	44.35	5,487,609	+1.33(+3.08%)
Oct 21, 2005	43.81	44.08	43.00	43.02	8,422,187	-0.46(-1.05%)
Oct 20, 2005	43.21	43.63	42.63	43.48	7,580,452	+0.97(+2.27%)
Oct 19, 2005	41.62	42.76	41.42	42.51	4,884,632	+0.81(+1.94%)
Oct 18, 2005	42.36	42.52	41.65	41.70	3,716,665	-0.55(-1.31%)
Oct 17, 2005	42.25	42.59	41.78	42.25	3,701,837	+0.23(+0.56%)
Oct 14, 2005	41.39	42.16	41.23	42.02	5,037,750	+1.13(+2.76%)
Oct 13, 2005	40.96	41.21	40.69	40.89	4,004,742	-0.35(-0.86%)
Oct 12, 2005	41.44	42.01	40.95	41.24	4,131,868	-0.44(-1.07%)
Oct 11, 2005	41.31	42.01	41.30	41.69	4,560,900	+0.38(+0.92%)
Oct 10, 2005	41.21	41.53	41.08	41.31	3,037,046	+0.23(+0.57%)
Oct 07, 2005	41.14	41.55	40.74	41.08	3,208,992	+0.08(+0.20%)
Oct 06, 2005	40.30	41.74	40.30	40.99	6,663,740	+0.84(+2.09%)
Oct 05, 2005	40.83	41.03	40.15	40.15	5,560,086	-0.87(-2.12%)
Oct 04, 2005	41.74	41.80	41.02	41.02	3,455,914	-0.58(-1.40%)
Oct 03, 2005	41.59	41.86	41.10	41.61	4,388,288	+0.11(+0.27%)
Sep 30, 2005	42.01	42.01	41.38	41.49	3,849,290	-0.74(-1.76%)
Sep 29, 2005	41.26	42.28	40.98	42.24	4,494,754	+0.86(+2.07%)
Sep 28, 2005	41.12	41.49	40.93	41.38	3,802,638	+0.26(+0.64%)
Sep 27, 2005	41.15	41.35	40.76	41.11	3,456,414	+0.13(+0.32%)
Sep 26, 2005	41.23	41.47	40.79	40.98	3,414,427	-0.05(-0.13%)
Sep 23, 2005	41.03	41.29	40.62	41.03	3,462,579	-0.14(-0.34%)
Sep 22, 2005	40.63	41.29	40.36	41.17	4,183,852	+0.41(+1.00%)
Sep 21, 2005	40.25	41.77	40.37	40.76	6,639,581	+0.64(+1.59%)
Sep 20, 2005	40.49	40.74	40.06	40.13	5,306,000	-0.24(-0.59%)
Sep 19, 2005	41.11	41.26	40.27	40.37	4,516,914	-1.03(-2.49%)
Sep 16, 2005	41.11	41.41	40.67	41.40	7,440,162	+0.31(+0.76%)
Sep 15, 2005	41.10	41.32	40.96	41.09	2,369,922	+0.10(+0.23%)
Sep 14, 2005	41.26	41.34	40.88	40.99	3,709,501	-0.08(-0.19%)
Sep 13, 2005	41.23	41.42	41.05	41.07	4,707,854	-0.05(-0.12%)
Sep 12, 2005	41.00	41.30	40.77	41.12	4,207,844	+0.01(+0.01%)
Sep 09, 2005	41.41	41.41	40.99	41.11	4,768,502	-0.20(-0.48%)
Sep 08, 2005	42.10	42.10	41.23	41.31	3,512,563	-0.54(-1.29%)
Sep 07, 2005	42.01	42.07	41.72	41.85	3,327,621	-0.19(-0.46%)
Sep 06, 2005	41.83	42.19	41.76	42.04	3,376,439	+0.64(+1.55%)
Sep 02, 2005	41.95	42.20	41.40	41.40	3,856,288	-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.