Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.18	40.27	39.83	39.87	1,098,111	-0.29(-0.73%)
Nov 29, 2005	40.20	40.33	40.01	40.17	724,345	+0.03(+0.09%)
Nov 28, 2005	40.24	40.27	39.87	40.14	511,285	+0.04(+0.10%)
Nov 25, 2005	40.38	40.38	40.03	40.09	451,348	-0.27(-0.68%)
Nov 23, 2005	40.22	40.42	40.16	40.37	342,704	+0.20(+0.50%)
Nov 22, 2005	39.90	40.20	39.82	40.17	524,410	-0.01(-0.03%)
Nov 21, 2005	40.18	40.28	40.03	40.18	476,723	+0.14(+0.34%)
Nov 18, 2005	40.36	40.40	39.90	40.05	872,947	-0.47(-1.17%)
Nov 17, 2005	40.24	40.59	40.16	40.52	884,468	+0.40(+0.99%)
Nov 16, 2005	39.87	40.17	39.86	40.12	764,740	-0.09(-0.22%)
Nov 15, 2005	39.61	40.38	39.57	40.21	1,535,898	-1.10(-2.67%)
Nov 14, 2005	41.25	41.35	41.16	41.31	314,412	+0.06(+0.15%)
Nov 11, 2005	41.11	41.35	41.09	41.25	414,453	+0.09(+0.22%)
Nov 10, 2005	41.04	41.18	40.90	41.16	628,971	+0.16(+0.38%)
Nov 09, 2005	40.88	41.05	40.77	41.01	295,892	+0.28(+0.69%)
Nov 08, 2005	40.77	40.79	40.66	40.73	423,786	-0.03(-0.08%)
Nov 07, 2005	40.53	40.86	40.53	40.76	357,579	+0.16(+0.39%)
Nov 04, 2005	40.78	40.78	40.41	40.60	786,469	+0.07(+0.17%)
Nov 03, 2005	40.65	40.66	40.40	40.53	733,678	-0.19(-0.45%)
Nov 02, 2005	40.51	40.76	40.44	40.72	937,697	+0.36(+0.88%)
Nov 01, 2005	40.48	40.51	40.31	40.36	457,036	-0.39(-0.96%)
Oct 31, 2005	40.88	40.99	40.62	40.75	2,062,787	+0.08(+0.20%)
Oct 28, 2005	40.38	40.70	40.31	40.67	708,304	+0.34(+0.85%)
Oct 27, 2005	40.79	40.81	40.23	40.33	499,764	+0.10(+0.26%)
Oct 26, 2005	40.51	40.60	40.11	40.22	558,535	-0.14(-0.36%)
Oct 25, 2005	40.18	40.55	40.22	40.37	474,827	+0.19(+0.46%)
Oct 24, 2005	40.07	40.22	40.04	40.18	628,825	+0.43(+1.07%)
Oct 21, 2005	40.12	40.22	39.71	39.76	404,099	+0.16(+0.40%)
Oct 20, 2005	40.01	40.05	39.50	39.60	341,829	-0.79(-1.95%)
Oct 19, 2005	40.03	40.43	39.89	40.39	506,618	+0.49(+1.22%)
Oct 18, 2005	39.87	40.16	39.87	39.90	310,329	-0.18(-0.44%)
Oct 17, 2005	40.11	40.31	39.95	40.08	451,348	-0.50(-1.23%)
Oct 14, 2005	40.05	40.65	40.01	40.58	807,615	+1.13(+2.87%)
Oct 13, 2005	39.48	39.57	39.07	39.45	418,682	-0.09(-0.23%)
Oct 12, 2005	39.74	39.87	39.37	39.54	438,515	-0.21(-0.52%)
Oct 11, 2005	39.87	40.00	39.70	39.74	421,744	-0.11(-0.28%)
Oct 10, 2005	39.83	40.05	39.75	39.85	362,974	-0.19(-0.48%)
Oct 07, 2005	40.09	40.12	39.79	40.05	618,909	-0.49(-1.20%)
Oct 06, 2005	40.64	40.66	40.35	40.53	774,949	-0.13(-0.32%)
Oct 05, 2005	40.82	41.03	40.58	40.66	847,719	+0.13(+0.32%)
Oct 04, 2005	40.74	40.77	40.48	40.53	621,242	+0.34(+0.84%)
Oct 03, 2005	40.31	40.38	40.06	40.20	733,678	+0.42(+1.05%)
Sep 30, 2005	39.84	39.99	39.69	39.78	767,803	-0.05(-0.12%)
Sep 29, 2005	39.59	39.93	39.56	39.83	765,324	+0.21(+0.52%)
Sep 28, 2005	39.62	39.81	39.44	39.62	988,300	-0.53(-1.33%)
Sep 27, 2005	40.20	40.29	40.11	40.16	626,200	-0.15(-0.37%)
Sep 26, 2005	40.40	40.40	40.19	40.31	693,283	+0.10(+0.26%)
Sep 23, 2005	40.12	40.25	39.98	40.20	647,638	-0.04(-0.10%)
Sep 22, 2005	40.18	40.25	40.07	40.25	1,120,132	-0.32(-0.78%)
Sep 21, 2005	40.94	40.99	40.51	40.56	798,719	-0.20(-0.49%)
Sep 20, 2005	40.76	40.91	40.69	40.76	1,154,111	+0.10(+0.24%)
Sep 19, 2005	40.66	40.79	40.62	40.66	603,596	-0.24(-0.59%)
Sep 16, 2005	40.73	41.03	40.59	40.90	1,310,588	+0.27(+0.66%)
Sep 15, 2005	40.59	40.77	40.53	40.64	1,027,237	-0.32(-0.77%)
Sep 14, 2005	40.88	40.99	40.81	40.95	2,326,597	-0.70(-1.68%)
Sep 13, 2005	41.84	41.84	41.60	41.65	1,244,089	-0.05(-0.13%)
Sep 12, 2005	41.76	41.82	41.65	41.71	738,928	-0.32(-0.75%)
Sep 09, 2005	41.86	42.10	41.86	42.02	464,765	+0.19(+0.46%)
Sep 08, 2005	42.09	42.13	41.73	41.83	867,698	-0.24(-0.57%)
Sep 07, 2005	42.11	42.17	41.97	42.07	932,447	-0.10(-0.23%)
Sep 06, 2005	42.10	42.26	42.03	42.17	1,056,404	+0.59(+1.42%)
Sep 02, 2005	41.51	41.73	41.44	41.58	803,240	+0.86(+2.12%)

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.