Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.17	41.46	40.40	40.52	4,635,961	-0.69(-1.68%)
Nov 29, 2005	41.02	41.44	40.97	41.21	2,278,106	+0.20(+0.48%)
Nov 28, 2005	41.52	41.49	41.00	41.02	2,893,391	-0.50(-1.20%)
Nov 25, 2005	41.66	41.66	41.25	41.52	1,072,318	+0.05(+0.12%)
Nov 23, 2005	41.28	41.83	41.05	41.47	2,615,100	+0.21(+0.51%)
Nov 22, 2005	41.11	41.42	40.83	41.26	2,839,533	+0.22(+0.55%)
Nov 21, 2005	41.57	41.70	40.89	41.03	3,173,204	-0.39(-0.94%)
Nov 18, 2005	41.00	41.49	40.92	41.42	4,778,844	+0.43(+1.04%)
Nov 17, 2005	41.00	41.13	40.58	41.00	2,732,093	+0.22(+0.53%)
Nov 16, 2005	40.89	40.98	40.57	40.78	2,816,549	+0.07(+0.18%)
Nov 15, 2005	41.21	41.29	40.63	40.71	4,855,132	-0.72(-1.74%)
Nov 14, 2005	40.81	41.60	40.71	41.43	3,661,943	+0.35(+0.86%)
Nov 11, 2005	41.17	41.29	40.77	41.08	3,511,307	-0.09(-0.23%)
Nov 10, 2005	40.12	41.17	40.12	41.17	5,160,144	+0.84(+2.08%)
Nov 09, 2005	40.11	40.44	40.09	40.33	3,103,424	+0.17(+0.43%)
Nov 08, 2005	40.25	40.30	40.00	40.16	3,266,245	-0.09(-0.22%)
Nov 07, 2005	39.83	40.33	39.85	40.24	4,226,417	+0.41(+1.03%)
Nov 04, 2005	39.92	40.08	39.41	39.83	3,538,166	+0.01(+0.02%)
Nov 03, 2005	40.29	40.37	39.71	39.83	5,879,684	+0.00(+0.00%)
Nov 02, 2005	38.82	39.85	38.76	39.83	7,842,532	+1.08(+2.80%)
Nov 01, 2005	38.15	39.00	37.99	38.74	5,662,867	+0.61(+1.61%)
Oct 31, 2005	38.12	38.42	38.07	38.13	5,112,100	+0.07(+0.19%)
Oct 28, 2005	37.63	38.09	37.59	38.06	3,655,852	+0.45(+1.19%)
Oct 27, 2005	37.74	38.05	37.57	37.61	3,365,931	-0.13(-0.34%)
Oct 26, 2005	37.49	38.10	37.39	37.74	4,808,196	+0.25(+0.65%)
Oct 25, 2005	38.11	38.13	37.28	37.49	6,074,903	-0.61(-1.59%)
Oct 24, 2005	38.53	38.79	37.95	38.10	7,097,378	-0.32(-0.85%)
Oct 21, 2005	38.42	39.12	38.14	38.42	6,532,352	+0.13(+0.34%)
Oct 20, 2005	38.86	39.23	38.05	38.29	8,437,881	-1.00(-2.54%)
Oct 19, 2005	38.24	39.31	37.75	39.29	5,521,368	+0.74(+1.91%)
Oct 18, 2005	38.84	38.87	38.41	38.55	4,282,490	-0.53(-1.35%)
Oct 17, 2005	39.00	39.09	38.65	39.08	3,339,486	-0.02(-0.06%)
Oct 14, 2005	38.87	39.26	38.62	39.10	3,798,458	+0.23(+0.59%)
Oct 13, 2005	38.43	38.94	38.42	38.87	3,366,900	+0.23(+0.60%)
Oct 12, 2005	38.71	39.29	38.45	38.64	3,501,476	-0.20(-0.52%)
Oct 11, 2005	38.79	39.06	38.71	38.84	3,040,705	-0.05(-0.13%)
Oct 10, 2005	39.07	39.33	38.76	38.89	2,569,965	-0.18(-0.46%)
Oct 07, 2005	39.03	39.21	38.74	39.07	3,170,297	+0.19(+0.50%)
Oct 06, 2005	38.98	39.13	38.69	38.88	3,215,986	-0.05(-0.13%)
Oct 05, 2005	39.89	39.89	38.89	38.93	2,731,678	-0.53(-1.34%)
Oct 04, 2005	39.82	39.95	39.28	39.46	3,082,518	-0.18(-0.46%)
Oct 03, 2005	39.94	40.04	39.57	39.64	3,215,709	-0.30(-0.74%)
Sep 30, 2005	40.27	40.15	39.52	39.93	5,131,484	-0.34(-0.84%)
Sep 29, 2005	39.80	40.31	39.51	40.27	3,969,863	+0.48(+1.20%)
Sep 28, 2005	39.46	40.00	39.44	39.80	6,014,814	+0.40(+1.01%)
Sep 27, 2005	38.91	39.66	38.88	39.40	6,029,629	+0.35(+0.89%)
Sep 26, 2005	39.62	39.91	38.76	39.05	8,719,771	-0.33(-0.84%)
Sep 23, 2005	39.08	39.69	37.74	39.39	12,339,487	+1.87(+4.99%)
Sep 22, 2005	36.84	37.91	36.04	37.51	18,233,570	+0.08(+0.21%)
Sep 21, 2005	38.14	38.28	37.03	37.44	9,863,531	-0.92(-2.41%)
Sep 20, 2005	38.57	38.97	38.22	38.36	5,300,120	-0.22(-0.58%)
Sep 19, 2005	39.82	39.72	38.50	38.58	9,525,014	-1.24(-3.10%)
Sep 16, 2005	39.18	39.91	39.18	39.82	7,161,344	+0.64(+1.64%)
Sep 15, 2005	38.71	39.20	38.60	39.18	3,887,760	+0.51(+1.33%)
Sep 14, 2005	38.73	38.96	38.38	38.66	5,608,731	+0.08(+0.21%)
Sep 13, 2005	38.88	39.10	38.23	38.58	6,674,127	-0.48(-1.22%)
Sep 12, 2005	38.99	39.29	38.71	39.06	6,178,881	-0.13(-0.33%)
Sep 09, 2005	39.44	39.60	38.78	39.19	10,272,660	-0.23(-0.59%)
Sep 08, 2005	40.05	40.43	39.36	39.42	7,787,982	-1.16(-2.87%)
Sep 07, 2005	40.37	40.71	40.30	40.58	5,425,558	+0.21(+0.52%)
Sep 06, 2005	40.12	40.59	40.12	40.37	4,630,007	+0.27(+0.67%)
Sep 02, 2005	40.14	40.50	39.84	40.11	4,933,911	-0.19(-0.47%)

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.