Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	46.53	46.75	46.35	46.41	17,792	+0.00(+0.00%)
Nov 29, 2005	46.49	46.67	46.34	46.41	15,518	+0.14(+0.31%)
Nov 28, 2005	46.85	46.85	46.19	46.27	39,999	-0.61(-1.29%)
Nov 25, 2005	46.83	46.90	46.78	46.88	6,956	+0.02(+0.05%)
Nov 23, 2005	46.74	47.08	46.72	46.85	13,779	+0.12(+0.26%)
Nov 22, 2005	46.35	46.80	46.31	46.73	24,213	+0.22(+0.47%)
Nov 21, 2005	46.16	46.56	45.93	46.52	20,066	+0.37(+0.81%)
Nov 18, 2005	45.97	46.17	45.76	46.14	16,320	+0.29(+0.64%)
Nov 17, 2005	45.36	45.85	45.34	45.85	16,320	+0.75(+1.66%)
Nov 16, 2005	45.26	45.26	44.92	45.10	37,725	-0.13(-0.28%)
Nov 15, 2005	45.70	45.76	45.22	45.23	29,029	-0.39(-0.85%)
Nov 14, 2005	45.83	45.83	45.55	45.62	23,812	-0.26(-0.57%)
Nov 11, 2005	45.71	45.88	45.60	45.88	16,053	+0.26(+0.57%)
Nov 10, 2005	45.22	45.64	44.81	45.62	7,223	+0.35(+0.78%)
Nov 09, 2005	45.17	45.56	44.98	45.27	12,842	+0.14(+0.31%)
Nov 08, 2005	45.16	45.16	44.88	45.13	15,651	-0.16(-0.35%)
Nov 07, 2005	45.41	45.43	45.18	45.28	15,651	+0.18(+0.40%)
Nov 04, 2005	45.40	45.41	44.93	45.10	11,772	-0.16(-0.36%)
Nov 03, 2005	45.53	45.61	45.13	45.27	23,544	+0.03(+0.07%)
Nov 02, 2005	44.73	45.24	44.69	45.24	14,447	+0.75(+1.68%)
Nov 01, 2005	44.55	44.66	44.33	44.49	31,036	-0.23(-0.52%)
Oct 31, 2005	44.60	44.91	44.53	44.72	23,410	+0.75(+1.70%)
Oct 28, 2005	43.60	44.05	43.38	43.98	15,116	+0.70(+1.61%)
Oct 27, 2005	43.90	43.90	43.24	43.28	13,243	-0.64(-1.45%)
Oct 26, 2005	44.19	44.57	43.92	43.92	13,912	-0.34(-0.76%)
Oct 25, 2005	44.45	44.58	43.94	44.25	24,882	-0.27(-0.60%)
Oct 24, 2005	44.01	44.52	44.01	44.52	18,461	+0.86(+1.97%)
Oct 21, 2005	43.42	43.87	43.42	43.66	23,812	+0.47(+1.09%)
Oct 20, 2005	43.89	43.98	43.04	43.19	19,932	-0.73(-1.65%)
Oct 19, 2005	42.96	43.92	42.73	43.92	16,320	+0.67(+1.56%)
Oct 18, 2005	43.55	43.74	43.23	43.24	13,645	-0.47(-1.08%)
Oct 17, 2005	43.72	43.86	43.36	43.71	12,173	+0.07(+0.17%)
Oct 14, 2005	43.36	43.69	42.96	43.64	24,481	+0.66(+1.53%)
Oct 13, 2005	42.88	42.98	42.53	42.98	34,648	+0.00(+0.00%)
Oct 12, 2005	43.61	43.62	42.76	42.98	29,297	-0.59(-1.36%)
Oct 11, 2005	44.25	44.26	43.57	43.57	36,387	-0.47(-1.07%)
Oct 10, 2005	44.51	44.51	43.97	44.04	7,625	-0.46(-1.04%)
Oct 07, 2005	44.46	44.54	44.32	44.51	7,625	+0.25(+0.57%)
Oct 06, 2005	44.64	44.66	43.89	44.25	78,928	-0.27(-0.60%)
Oct 05, 2005	45.55	45.55	44.52	44.52	26,354	-1.21(-2.65%)
Oct 04, 2005	46.36	46.41	45.73	45.73	42,005	-0.54(-1.16%)
Oct 03, 2005	46.38	46.51	46.17	46.27	23,277	+0.06(+0.13%)
Sep 30, 2005	46.02	46.21	45.85	46.21	25,150	+0.26(+0.57%)
Sep 29, 2005	45.25	45.95	45.16	45.95	19,531	+0.64(+1.42%)
Sep 28, 2005	45.56	45.56	45.11	45.31	10,434	-0.17(-0.38%)
Sep 27, 2005	45.49	45.64	45.16	45.48	15,384	-0.10(-0.23%)
Sep 26, 2005	45.66	45.73	45.41	45.58	8,160	+0.26(+0.58%)
Sep 23, 2005	45.32	45.39	44.80	45.32	9,899	+0.22(+0.50%)
Sep 22, 2005	44.84	45.16	44.51	45.10	20,467	+0.16(+0.37%)
Sep 21, 2005	45.45	45.45	44.93	44.93	29,163	-0.61(-1.33%)
Sep 20, 2005	46.25	46.32	45.49	45.54	21,939	-0.52(-1.14%)
Sep 19, 2005	46.39	46.39	46.01	46.06	20,869	-0.22(-0.48%)
Sep 16, 2005	46.14	46.37	46.08	46.29	30,099	+0.32(+0.70%)
Sep 15, 2005	46.17	46.25	45.91	45.96	15,651	-0.06(-0.13%)
Sep 14, 2005	46.53	46.53	46.03	46.03	27,424	-0.36(-0.79%)
Sep 13, 2005	46.64	46.65	46.37	46.39	31,036	-0.48(-1.02%)
Sep 12, 2005	46.66	46.96	46.60	46.87	35,450	+0.25(+0.53%)
Sep 09, 2005	46.47	46.67	46.42	46.62	20,601	+0.34(+0.73%)
Sep 08, 2005	46.48	46.48	46.22	46.29	19,397	-0.34(-0.74%)
Sep 07, 2005	46.47	46.64	46.38	46.63	23,678	+0.27(+0.58%)
Sep 06, 2005	46.24	46.47	46.08	46.36	20,467	+0.52(+1.12%)
Sep 02, 2005	46.08	46.11	45.83	45.85	19,932	-0.32(-0.70%)

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.