Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	42.39	42.60	41.67	41.82	6,511,707	-0.57(-1.36%)
Nov 29, 2005	42.29	42.87	42.08	42.39	6,011,105	+0.10(+0.25%)
Nov 28, 2005	43.27	43.27	42.25	42.29	7,554,046	-0.83(-1.92%)
Nov 25, 2005	42.88	43.17	42.61	43.11	2,865,060	+0.31(+0.73%)
Nov 23, 2005	42.22	43.21	42.05	42.80	7,673,569	+0.67(+1.59%)
Nov 22, 2005	41.60	42.28	41.44	42.13	5,579,376	+0.32(+0.77%)
Nov 21, 2005	41.42	41.90	41.26	41.81	5,418,316	+0.39(+0.94%)
Nov 18, 2005	41.05	41.46	40.93	41.42	6,489,330	+0.37(+0.89%)
Nov 17, 2005	40.64	41.34	40.59	41.05	5,747,405	+0.47(+1.16%)
Nov 16, 2005	41.17	41.32	40.40	40.58	6,478,476	-0.59(-1.43%)
Nov 15, 2005	41.53	41.52	40.85	41.17	7,357,209	-0.33(-0.79%)
Nov 14, 2005	41.13	41.61	40.93	41.50	8,491,067	+0.25(+0.60%)
Nov 11, 2005	40.64	41.52	40.90	41.26	12,350,764	+0.62(+1.52%)
Nov 10, 2005	39.70	40.77	39.57	40.64	9,187,165	+1.02(+2.58%)
Nov 09, 2005	39.21	39.67	39.08	39.61	7,786,124	+0.40(+1.03%)
Nov 08, 2005	39.16	39.55	39.10	39.21	5,591,838	-0.13(-0.34%)
Nov 07, 2005	39.11	39.49	38.99	39.34	6,181,010	+0.23(+0.59%)
Nov 04, 2005	39.09	39.21	38.73	39.11	8,410,804	-0.23(-0.59%)
Nov 03, 2005	39.73	39.91	39.22	39.34	7,837,845	-0.34(-0.86%)
Nov 02, 2005	39.50	40.02	39.32	39.69	7,427,556	+0.11(+0.28%)
Nov 01, 2005	40.37	40.40	39.52	39.58	9,487,446	-1.03(-2.54%)
Oct 31, 2005	40.40	41.11	40.35	40.61	10,444,833	+0.36(+0.89%)
Oct 28, 2005	39.57	40.31	39.32	40.25	6,539,845	+0.68(+1.72%)
Oct 27, 2005	39.64	40.27	39.57	39.57	5,836,243	-0.22(-0.56%)
Oct 26, 2005	39.59	40.22	39.42	39.79	5,987,790	+0.03(+0.07%)
Oct 25, 2005	39.61	40.11	39.39	39.76	5,651,197	-0.09(-0.22%)
Oct 24, 2005	38.81	39.93	38.81	39.85	5,999,314	+0.97(+2.50%)
Oct 21, 2005	39.18	39.31	38.64	38.88	6,381,465	-0.03(-0.08%)
Oct 20, 2005	39.46	39.69	38.74	38.91	5,804,620	-0.74(-1.86%)
Oct 19, 2005	38.90	39.65	38.19	39.65	8,866,652	+0.56(+1.43%)
Oct 18, 2005	39.18	39.60	38.99	39.09	5,318,624	-0.13(-0.32%)
Oct 17, 2005	38.96	39.58	38.96	39.22	4,191,868	+0.26(+0.67%)
Oct 14, 2005	38.81	39.15	38.62	38.96	5,245,061	+0.37(+0.97%)
Oct 13, 2005	38.73	39.23	37.86	38.58	8,745,655	-0.19(-0.48%)
Oct 12, 2005	39.55	39.83	38.66	38.77	8,431,439	-0.81(-2.06%)
Oct 11, 2005	39.93	40.19	39.21	39.58	6,460,789	-0.34(-0.86%)
Oct 10, 2005	39.96	40.23	39.72	39.93	6,499,245	+0.04(+0.09%)
Oct 07, 2005	39.89	40.23	39.76	39.89	4,387,902	+0.22(+0.56%)
Oct 06, 2005	39.64	40.26	39.26	39.67	8,322,234	+0.12(+0.30%)
Oct 05, 2005	39.59	39.94	39.30	39.55	4,779,566	-0.18(-0.45%)
Oct 04, 2005	40.19	40.30	39.59	39.73	5,480,087	-0.47(-1.17%)
Oct 03, 2005	40.25	40.29	39.82	40.20	6,084,936	-0.06(-0.15%)
Sep 30, 2005	40.00	40.31	39.85	40.26	6,220,672	+0.07(+0.17%)
Sep 29, 2005	39.34	40.24	39.26	40.19	9,624,924	+0.85(+2.16%)
Sep 28, 2005	39.02	39.59	39.02	39.34	6,413,757	+0.25(+0.65%)
Sep 27, 2005	38.70	39.40	38.67	39.08	7,034,819	+0.34(+0.89%)
Sep 26, 2005	38.95	39.23	38.70	38.74	5,670,894	-0.02(-0.06%)
Sep 23, 2005	38.76	39.15	38.51	38.76	6,540,783	-0.19(-0.50%)
Sep 22, 2005	38.65	39.24	38.46	38.96	6,671,428	+0.34(+0.87%)
Sep 21, 2005	38.81	39.41	38.51	38.62	11,642,204	-0.49(-1.24%)
Sep 20, 2005	39.18	39.62	38.96	39.11	9,979,338	+0.11(+0.29%)
Sep 19, 2005	38.85	39.21	38.43	38.99	6,890,240	+0.19(+0.48%)
Sep 16, 2005	38.81	38.95	38.67	38.81	10,527,642	+0.00(+0.00%)
Sep 15, 2005	39.20	39.20	38.63	38.81	3,577,238	-0.35(-0.90%)
Sep 14, 2005	39.46	39.71	39.09	39.16	5,615,957	-0.09(-0.23%)
Sep 13, 2005	39.18	39.47	39.10	39.25	4,491,479	-0.27(-0.68%)
Sep 12, 2005	39.40	39.64	39.29	39.52	5,809,310	+0.32(+0.82%)
Sep 09, 2005	39.08	39.29	38.87	39.20	4,226,439	+0.22(+0.57%)
Sep 08, 2005	38.94	39.26	38.73	38.97	4,190,930	+0.13(+0.33%)
Sep 07, 2005	38.94	38.99	38.66	38.84	4,168,419	+0.09(+0.23%)
Sep 06, 2005	38.12	38.84	38.11	38.76	7,188,109	+0.82(+2.16%)
Sep 02, 2005	37.93	38.46	37.86	37.93	4,254,578	-0.43(-1.11%)

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.