Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.70	43.83	43.57	43.57	29,147	-0.04(-0.10%)
Nov 29, 2005	43.49	43.92	43.44	43.61	22,152	+0.21(+0.49%)
Nov 28, 2005	43.36	43.68	43.36	43.40	26,349	-0.04(-0.10%)
Nov 25, 2005	43.01	43.49	43.01	43.44	10,026	+0.34(+0.80%)
Nov 23, 2005	42.84	43.13	42.84	43.10	24,367	+0.17(+0.40%)
Nov 22, 2005	42.67	43.01	42.63	42.93	113,325	+0.04(+0.10%)
Nov 21, 2005	42.96	43.11	42.76	42.89	43,954	-0.08(-0.18%)
Nov 18, 2005	42.80	43.14	42.71	42.96	126,266	+0.09(+0.20%)
Nov 17, 2005	42.24	42.89	42.12	42.88	42,322	+0.42(+0.99%)
Nov 16, 2005	42.76	42.76	42.31	42.46	48,151	-0.21(-0.50%)
Nov 15, 2005	42.66	42.80	41.77	42.67	66,222	-0.04(-0.10%)
Nov 14, 2005	43.19	43.40	42.46	42.71	59,577	-0.57(-1.31%)
Nov 11, 2005	43.18	43.50	42.98	43.28	55,963	+0.02(+0.04%)
Nov 10, 2005	44.72	44.72	43.01	43.26	86,626	-1.46(-3.26%)
Nov 09, 2005	44.52	44.81	44.52	44.72	41,505	+0.20(+0.44%)
Nov 08, 2005	44.47	44.64	44.45	44.52	35,909	-0.03(-0.08%)
Nov 07, 2005	44.07	44.64	44.12	44.56	33,111	+0.49(+1.11%)
Nov 04, 2005	44.40	44.40	43.73	44.07	42,671	-0.55(-1.23%)
Nov 03, 2005	44.37	44.84	44.37	44.62	34,860	+0.16(+0.37%)
Nov 02, 2005	43.96	44.78	43.55	44.45	50,366	+0.45(+1.01%)
Nov 01, 2005	43.83	44.14	43.01	44.01	58,528	+0.27(+0.61%)
Oct 31, 2005	43.14	43.85	43.14	43.74	38,824	+0.69(+1.61%)
Oct 28, 2005	42.70	43.05	42.52	43.05	29,963	+0.44(+1.03%)
Oct 27, 2005	42.60	43.01	42.55	42.61	32,761	+0.05(+0.12%)
Oct 26, 2005	42.80	43.01	42.55	42.56	53,514	-0.33(-0.76%)
Oct 25, 2005	42.67	43.08	42.54	42.89	102,598	+0.13(+0.30%)
Oct 24, 2005	42.59	42.79	42.50	42.76	61,909	+0.24(+0.56%)
Oct 21, 2005	42.24	42.61	42.21	42.52	66,689	+0.36(+0.85%)
Oct 20, 2005	42.25	42.63	42.16	42.16	41,622	-0.05(-0.12%)
Oct 19, 2005	42.20	42.29	41.80	42.21	54,097	+0.05(+0.12%)
Oct 18, 2005	41.81	42.66	41.74	42.16	65,406	-0.05(-0.12%)
Oct 17, 2005	42.64	42.91	42.20	42.21	72,518	-0.34(-0.81%)
Oct 14, 2005	42.63	42.63	42.28	42.55	57,128	-0.15(-0.34%)
Oct 13, 2005	42.76	43.06	42.62	42.70	60,276	-0.06(-0.14%)
Oct 12, 2005	43.83	43.91	42.55	42.76	99,800	-1.02(-2.33%)
Oct 11, 2005	44.86	45.13	43.75	43.78	109,244	-1.20(-2.67%)
Oct 10, 2005	44.84	45.35	44.84	44.98	43,254	+0.14(+0.31%)
Oct 07, 2005	45.03	45.17	44.45	44.84	34,860	-0.04(-0.10%)
Oct 06, 2005	45.46	45.46	44.77	44.88	32,178	-0.57(-1.26%)
Oct 05, 2005	45.46	45.93	45.46	45.46	56,429	-0.06(-0.13%)
Oct 04, 2005	45.29	45.84	45.29	45.52	109,361	+0.23(+0.51%)
Oct 03, 2005	45.90	46.39	45.29	45.29	65,523	-0.53(-1.16%)
Sep 30, 2005	46.29	46.32	45.43	45.82	83,594	-0.47(-1.02%)
Sep 29, 2005	46.36	46.96	46.29	46.29	46,985	-0.15(-0.33%)
Sep 28, 2005	46.51	46.82	46.40	46.44	39,057	-0.05(-0.11%)
Sep 27, 2005	46.96	47.23	46.48	46.50	81,496	-0.48(-1.02%)
Sep 26, 2005	46.96	47.17	46.74	46.98	43,371	-0.24(-0.51%)
Sep 23, 2005	47.22	47.51	46.94	47.22	61,909	+0.19(+0.40%)
Sep 22, 2005	47.00	47.41	46.55	47.03	42,788	+0.12(+0.26%)
Sep 21, 2005	47.79	47.79	46.90	46.91	24,950	-0.97(-2.02%)
Sep 20, 2005	46.83	47.93	46.83	47.88	107,612	+1.16(+2.48%)
Sep 19, 2005	46.23	47.00	46.19	46.72	50,133	+0.53(+1.15%)
Sep 16, 2005	46.40	46.62	46.06	46.19	166,839	+0.13(+0.28%)
Sep 15, 2005	46.66	46.88	45.59	46.06	137,226	-0.63(-1.34%)
Sep 14, 2005	46.83	47.11	46.32	46.69	86,975	-0.10(-0.22%)
Sep 13, 2005	47.53	47.57	46.52	46.79	45,819	-0.65(-1.37%)
Sep 12, 2005	47.93	47.97	47.29	47.44	35,093	-0.49(-1.02%)
Sep 09, 2005	47.56	48.28	47.56	47.93	76,016	+0.49(+1.03%)
Sep 08, 2005	48.03	48.55	47.35	47.44	70,653	-0.69(-1.44%)
Sep 07, 2005	47.35	48.31	47.27	48.13	67,039	+0.83(+1.76%)
Sep 06, 2005	46.87	47.65	46.87	47.30	58,994	+0.48(+1.03%)
Sep 02, 2005	46.84	47.05	46.65	46.82	31,362	+0.07(+0.15%)

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.