Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.63	42.78	41.76	41.83	1,648,660	-0.64(-1.50%)
Nov 29, 2005	42.42	42.84	42.33	42.46	1,202,992	+0.23(+0.53%)
Nov 28, 2005	42.34	42.51	42.00	42.24	1,786,401	-0.10(-0.23%)
Nov 25, 2005	41.38	42.40	41.31	42.34	491,042	+0.31(+0.73%)
Nov 23, 2005	41.71	42.50	41.71	42.03	1,617,209	+0.27(+0.64%)
Nov 22, 2005	41.54	41.85	41.45	41.77	1,475,614	+0.23(+0.54%)
Nov 21, 2005	41.02	41.67	40.98	41.54	1,656,119	+0.04(+0.10%)
Nov 18, 2005	41.44	41.72	41.19	41.50	2,049,450	+0.55(+1.36%)
Nov 17, 2005	40.42	40.94	40.40	40.94	1,832,024	+0.56(+1.39%)
Nov 16, 2005	40.22	40.43	39.99	40.38	1,876,902	+0.23(+0.56%)
Nov 15, 2005	39.86	40.21	39.84	40.16	1,077,061	+0.31(+0.77%)
Nov 14, 2005	40.10	40.19	39.63	39.85	1,014,904	-0.15(-0.38%)
Nov 11, 2005	39.82	40.03	39.53	40.00	948,147	+0.24(+0.61%)
Nov 10, 2005	38.69	39.82	38.59	39.76	1,415,073	+1.30(+3.37%)
Nov 09, 2005	38.97	39.03	38.21	38.47	1,977,970	-0.36(-0.93%)
Nov 08, 2005	38.80	38.96	38.64	38.83	1,078,926	-0.07(-0.19%)
Nov 07, 2005	39.05	39.08	38.55	38.90	1,154,385	-0.14(-0.37%)
Nov 04, 2005	38.97	39.12	38.77	39.05	2,057,531	+0.33(+0.85%)
Nov 03, 2005	39.68	39.80	38.58	38.72	2,603,521	-1.01(-2.55%)
Nov 02, 2005	39.50	39.92	39.21	39.73	1,697,516	+0.27(+0.67%)
Nov 01, 2005	39.75	39.79	39.30	39.46	1,814,123	-0.28(-0.71%)
Oct 31, 2005	39.91	40.13	39.66	39.75	2,287,886	+0.01(+0.02%)
Oct 28, 2005	39.42	39.76	39.11	39.74	1,492,521	+0.80(+2.07%)
Oct 27, 2005	39.15	39.37	38.61	38.93	1,650,649	-0.14(-0.37%)
Oct 26, 2005	38.45	39.70	38.37	39.08	1,671,161	+0.60(+1.55%)
Oct 25, 2005	38.45	38.89	37.82	38.48	1,663,827	+0.19(+0.50%)
Oct 24, 2005	37.98	38.45	37.93	38.29	1,041,135	+0.53(+1.41%)
Oct 21, 2005	37.56	38.06	37.34	37.76	1,443,914	+0.45(+1.21%)
Oct 20, 2005	37.41	38.13	37.24	37.31	2,251,835	-0.25(-0.66%)
Oct 19, 2005	37.24	37.57	36.84	37.56	1,658,357	+0.10(+0.28%)
Oct 18, 2005	37.57	37.67	37.39	37.45	1,290,510	-0.35(-0.94%)
Oct 17, 2005	37.10	37.89	36.56	37.81	2,074,686	+0.38(+1.01%)
Oct 14, 2005	37.65	37.75	37.16	37.43	1,333,771	-0.08(-0.21%)
Oct 13, 2005	37.12	37.66	37.02	37.51	1,343,716	+0.17(+0.45%)
Oct 12, 2005	37.12	37.59	37.10	37.34	1,514,027	+0.02(+0.04%)
Oct 11, 2005	37.45	37.61	37.11	37.32	1,668,426	-0.19(-0.51%)
Oct 10, 2005	37.46	37.76	37.30	37.52	1,500,974	+0.02(+0.04%)
Oct 07, 2005	37.61	38.21	37.41	37.50	1,479,717	+0.06(+0.15%)
Oct 06, 2005	37.97	38.06	37.28	37.45	2,577,663	-0.60(-1.59%)
Oct 05, 2005	38.74	38.76	37.84	38.05	2,942,030	-1.08(-2.75%)
Oct 04, 2005	38.97	39.72	38.84	39.13	1,727,103	+0.47(+1.21%)
Oct 03, 2005	38.85	38.97	38.57	38.66	1,416,938	+0.10(+0.27%)
Sep 30, 2005	38.48	38.85	38.42	38.56	2,134,233	+0.07(+0.19%)
Sep 29, 2005	38.33	38.80	37.95	38.48	2,555,162	+0.15(+0.40%)
Sep 28, 2005	37.90	38.48	37.90	38.33	1,807,907	+0.31(+0.80%)
Sep 27, 2005	37.98	38.24	37.94	38.02	1,543,117	+0.10(+0.25%)
Sep 26, 2005	38.25	38.48	37.82	37.93	1,747,242	+0.19(+0.49%)
Sep 23, 2005	37.74	38.10	36.70	37.74	2,234,928	+0.74(+2.00%)
Sep 22, 2005	37.12	37.23	36.46	37.00	4,570,427	-0.27(-0.73%)
Sep 21, 2005	38.17	38.25	37.20	37.28	2,338,855	-1.11(-2.89%)
Sep 20, 2005	39.05	39.42	38.37	38.39	1,463,183	-0.43(-1.12%)
Sep 19, 2005	38.77	38.97	38.48	38.82	1,248,616	-0.47(-1.19%)
Sep 16, 2005	39.11	39.38	38.60	39.29	1,955,717	+0.50(+1.29%)
Sep 15, 2005	38.93	39.00	38.55	38.79	873,683	-0.07(-0.19%)
Sep 14, 2005	38.73	39.05	38.68	38.86	935,467	-0.11(-0.29%)
Sep 13, 2005	39.38	39.54	38.97	38.97	1,306,671	-0.50(-1.26%)
Sep 12, 2005	39.34	39.71	39.22	39.47	1,073,083	+0.10(+0.25%)
Sep 09, 2005	39.01	39.40	38.69	39.38	836,637	+0.66(+1.70%)
Sep 08, 2005	38.69	38.97	38.64	38.72	1,077,061	-0.19(-0.48%)
Sep 07, 2005	38.65	39.05	38.65	38.90	1,022,114	+0.10(+0.25%)
Sep 06, 2005	38.69	39.05	38.64	38.80	1,245,383	+0.27(+0.71%)
Sep 02, 2005	38.37	38.63	37.97	38.53	1,275,592	-0.01(-0.02%)

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.