Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.25	41.49	40.91	41.03	940,611	-0.07(-0.17%)
Nov 29, 2005	40.84	41.50	40.84	41.11	1,404,104	+0.49(+1.21%)
Nov 28, 2005	41.59	41.83	40.61	40.61	755,214	-1.14(-2.72%)
Nov 25, 2005	41.81	41.97	41.42	41.75	217,450	+0.13(+0.30%)
Nov 23, 2005	41.81	41.99	41.55	41.63	666,871	-0.13(-0.32%)
Nov 22, 2005	41.55	41.98	41.40	41.76	1,094,624	+0.21(+0.50%)
Nov 21, 2005	40.61	41.67	40.35	41.55	1,532,876	+1.23(+3.04%)
Nov 18, 2005	40.51	41.25	40.28	40.33	1,746,865	-0.01(-0.02%)
Nov 17, 2005	39.63	40.42	39.62	40.34	1,552,310	+0.71(+1.79%)
Nov 16, 2005	39.83	39.98	39.41	39.63	1,029,512	-0.04(-0.09%)
Nov 15, 2005	39.56	40.23	39.49	39.67	1,420,410	-0.07(-0.18%)
Nov 14, 2005	39.28	39.87	38.67	39.74	972,776	+0.27(+0.68%)
Nov 11, 2005	39.49	39.55	39.03	39.47	1,514,672	-0.10(-0.25%)
Nov 10, 2005	38.51	39.64	38.06	39.57	2,659,667	+1.06(+2.74%)
Nov 09, 2005	39.17	39.17	38.32	38.51	1,445,427	-0.66(-1.69%)
Nov 08, 2005	39.24	39.40	38.71	39.17	1,560,128	-0.07(-0.18%)
Nov 07, 2005	38.47	39.36	38.60	39.24	1,222,057	+0.77(+2.00%)
Nov 04, 2005	38.62	39.05	38.39	38.47	1,423,760	-0.14(-0.37%)
Nov 03, 2005	38.33	39.27	38.26	38.62	1,997,039	+0.38(+0.98%)
Nov 02, 2005	38.05	38.95	37.61	38.24	2,104,034	-0.96(-2.44%)
Nov 01, 2005	39.65	39.65	38.52	39.20	1,769,649	-0.55(-1.37%)
Oct 31, 2005	38.73	40.42	38.15	39.75	3,406,951	+0.42(+1.07%)
Oct 28, 2005	38.14	39.44	37.77	39.32	2,422,671	+1.62(+4.30%)
Oct 27, 2005	38.59	39.22	37.21	37.70	2,013,122	-0.68(-1.77%)
Oct 26, 2005	39.49	39.75	37.93	38.38	2,718,525	-1.37(-3.45%)
Oct 25, 2005	40.99	40.99	39.14	39.75	2,845,622	-1.25(-3.06%)
Oct 24, 2005	40.96	41.28	40.87	41.01	1,465,865	-0.12(-0.28%)
Oct 21, 2005	41.28	42.08	40.64	41.12	951,109	-0.04(-0.09%)
Oct 20, 2005	41.96	41.96	41.08	41.16	1,284,377	-0.80(-1.90%)
Oct 19, 2005	41.01	41.97	40.35	41.96	1,054,194	+1.12(+2.74%)
Oct 18, 2005	40.96	41.28	40.55	40.84	1,016,780	-0.04(-0.09%)
Oct 17, 2005	40.11	41.08	39.60	40.87	977,243	+0.69(+1.72%)
Oct 14, 2005	39.31	40.44	39.27	40.18	1,857,433	+1.07(+2.72%)
Oct 13, 2005	39.31	39.91	38.39	39.12	2,007,314	-0.61(-1.53%)
Oct 12, 2005	40.83	41.18	39.52	39.73	2,415,747	-1.25(-3.06%)
Oct 11, 2005	41.29	41.85	40.78	40.98	1,393,717	-0.11(-0.26%)
Oct 10, 2005	40.93	41.23	40.61	41.09	1,859,555	+0.30(+0.72%)
Oct 07, 2005	40.84	41.55	40.57	40.79	1,932,709	-0.04(-0.09%)
Oct 06, 2005	40.02	41.22	40.02	40.83	1,984,531	-0.04(-0.11%)
Oct 05, 2005	42.41	42.67	40.87	40.87	2,340,136	-1.51(-3.57%)
Oct 04, 2005	43.43	43.64	42.38	42.39	2,311,879	-1.04(-2.39%)
Oct 03, 2005	42.87	43.52	42.22	43.43	2,541,392	+0.56(+1.29%)
Sep 30, 2005	43.52	43.79	42.78	42.87	2,413,625	-0.64(-1.46%)
Sep 29, 2005	43.16	43.62	42.53	43.51	1,978,165	-0.42(-0.96%)
Sep 28, 2005	44.28	44.68	43.75	43.93	1,168,783	-0.34(-0.77%)
Sep 27, 2005	43.80	44.65	43.19	44.27	2,137,986	+0.91(+2.11%)
Sep 26, 2005	42.81	43.76	42.54	43.35	1,393,494	+0.56(+1.30%)
Sep 23, 2005	43.06	43.91	42.44	42.80	2,674,186	+0.35(+0.82%)
Sep 22, 2005	42.31	43.05	42.31	42.45	1,265,167	+0.06(+0.15%)
Sep 21, 2005	42.04	42.60	41.71	42.39	1,436,046	+0.38(+0.90%)
Sep 20, 2005	43.09	43.25	41.74	42.01	2,134,189	-1.06(-2.45%)
Sep 19, 2005	43.74	43.74	42.85	43.07	919,726	-0.91(-2.08%)
Sep 16, 2005	44.19	44.46	43.82	43.98	1,407,342	+0.13(+0.31%)
Sep 15, 2005	42.79	44.08	42.79	43.85	1,099,762	+1.07(+2.49%)
Sep 14, 2005	42.80	43.07	42.67	42.78	1,435,040	+0.25(+0.59%)
Sep 13, 2005	42.99	43.20	42.29	42.53	2,568,867	-1.07(-2.44%)
Sep 12, 2005	45.17	45.58	43.51	43.60	2,078,234	-1.20(-2.68%)
Sep 09, 2005	44.32	44.89	44.12	44.80	995,671	+0.64(+1.44%)
Sep 08, 2005	44.14	44.77	44.02	44.16	1,221,052	-0.15(-0.34%)
Sep 07, 2005	43.09	44.68	43.05	44.31	2,227,111	+1.34(+3.13%)
Sep 06, 2005	42.93	43.32	42.78	42.97	1,369,816	+0.14(+0.33%)
Sep 02, 2005	42.75	43.06	42.61	42.83	1,255,339	+0.00(+0.00%)

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.