Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.43	41.49	41.19	41.24	88,022,896	-0.10(-0.25%)
Nov 29, 2005	41.76	41.85	41.34	41.34	76,742,128	-0.20(-0.47%)
Nov 28, 2005	41.97	42.00	41.50	41.54	74,709,976	-0.35(-0.84%)
Nov 25, 2005	41.84	41.94	41.73	41.89	22,930,184	+0.09(+0.22%)
Nov 23, 2005	41.73	42.02	41.71	41.80	64,098,604	+0.10(+0.24%)
Nov 22, 2005	41.46	41.87	41.36	41.70	88,818,096	+0.15(+0.36%)
Nov 21, 2005	41.40	41.58	41.24	41.55	69,729,936	+0.10(+0.24%)
Nov 18, 2005	41.52	41.65	41.03	41.45	108,817,240	+0.14(+0.35%)
Nov 17, 2005	40.91	41.32	40.85	41.31	94,433,512	+0.54(+1.32%)
Nov 16, 2005	40.65	40.78	40.46	40.77	65,906,808	+0.25(+0.61%)
Nov 15, 2005	40.73	40.90	40.38	40.52	79,525,848	-0.19(-0.48%)
Nov 14, 2005	40.77	40.86	40.60	40.71	53,650,520	+0.00(+0.01%)
Nov 11, 2005	40.77	40.92	40.68	40.71	80,106,632	+0.11(+0.27%)
Nov 10, 2005	40.18	40.69	39.92	40.60	120,715,032	+0.44(+1.10%)
Nov 09, 2005	40.12	40.33	40.03	40.16	72,455,616	+0.02(+0.05%)
Nov 08, 2005	40.06	40.35	39.99	40.14	78,843,904	+0.01(+0.02%)
Nov 07, 2005	40.20	40.29	39.95	40.13	65,361,056	+0.05(+0.12%)
Nov 04, 2005	39.99	40.23	39.84	40.08	100,940,456	+0.14(+0.35%)
Nov 03, 2005	39.74	40.09	39.68	39.94	137,041,392	+0.59(+1.51%)
Nov 02, 2005	38.73	39.46	38.71	39.35	101,530,112	+0.51(+1.31%)
Nov 01, 2005	38.76	39.01	38.71	38.84	73,600,656	-0.03(-0.08%)
Oct 31, 2005	38.43	39.05	38.42	38.87	115,423,096	+0.55(+1.43%)
Oct 28, 2005	38.17	38.39	37.92	38.32	95,361,176	+0.29(+0.77%)
Oct 27, 2005	38.78	38.80	38.03	38.03	135,411,840	-0.78(-2.01%)
Oct 26, 2005	38.96	39.27	38.76	38.81	90,023,488	-0.20(-0.51%)
Oct 25, 2005	39.08	39.19	38.77	39.01	86,952,624	-0.15(-0.38%)
Oct 24, 2005	38.71	39.18	38.47	39.16	111,777,320	+0.61(+1.58%)
Oct 21, 2005	38.70	38.86	38.33	38.55	110,048,800	+0.24(+0.64%)
Oct 20, 2005	38.71	38.85	38.10	38.31	132,634,064	-0.36(-0.94%)
Oct 19, 2005	37.74	38.67	37.61	38.67	132,912,960	+0.76(+2.00%)
Oct 18, 2005	38.15	38.18	37.91	37.91	88,087,976	-0.27(-0.71%)
Oct 17, 2005	38.06	38.19	37.82	38.18	64,089,620	+0.12(+0.32%)
Oct 14, 2005	37.87	38.07	37.64	38.06	131,468,192	+0.28(+0.74%)
Oct 13, 2005	37.47	37.91	37.33	37.78	138,570,672	+0.29(+0.78%)
Oct 12, 2005	37.75	38.06	37.43	37.49	146,121,200	-0.45(-1.19%)
Oct 11, 2005	38.21	38.24	37.80	37.94	114,749,456	-0.19(-0.50%)
Oct 10, 2005	38.29	38.46	38.06	38.13	64,029,808	-0.21(-0.55%)
Oct 07, 2005	38.41	38.57	38.18	38.34	91,122,552	+0.09(+0.24%)
Oct 06, 2005	38.73	38.86	37.92	38.25	160,931,424	-0.51(-1.32%)
Oct 05, 2005	39.31	39.34	38.76	38.76	96,031,360	-0.54(-1.37%)
Oct 04, 2005	39.60	39.88	39.30	39.30	76,877,440	-0.26(-0.66%)
Oct 03, 2005	39.54	39.75	39.51	39.56	81,691,016	+0.10(+0.25%)
Sep 30, 2005	39.15	39.48	39.13	39.46	79,251,664	+0.26(+0.66%)
Sep 29, 2005	38.63	39.21	38.45	39.20	117,640,384	+0.52(+1.34%)
Sep 28, 2005	38.77	38.95	38.56	38.68	72,049,696	+0.01(+0.03%)
Sep 27, 2005	38.80	38.90	38.51	38.67	64,093,352	-0.09(-0.23%)
Sep 26, 2005	38.97	39.03	38.55	38.76	69,328,512	+0.01(+0.03%)
Sep 23, 2005	38.75	38.88	38.41	38.75	70,159,848	+0.11(+0.28%)
Sep 22, 2005	38.64	38.73	38.24	38.64	118,768,496	+0.14(+0.36%)
Sep 21, 2005	38.82	38.87	38.47	38.50	111,134,408	-0.43(-1.10%)
Sep 20, 2005	39.16	39.54	38.81	38.93	115,509,688	-0.16(-0.41%)
Sep 19, 2005	39.32	39.38	38.91	39.09	73,393,008	-0.31(-0.79%)
Sep 16, 2005	39.25	39.46	39.11	39.40	71,041,632	+0.24(+0.61%)
Sep 15, 2005	39.26	39.34	39.05	39.16	80,476,184	-0.02(-0.05%)
Sep 14, 2005	39.65	39.68	39.15	39.18	98,671,600	-0.45(-1.14%)
Sep 13, 2005	39.68	39.91	39.54	39.63	66,133,792	-0.10(-0.25%)
Sep 12, 2005	39.63	39.86	39.58	39.73	51,670,036	+0.11(+0.28%)
Sep 09, 2005	39.41	39.69	39.31	39.62	75,333,240	+0.22(+0.56%)
Sep 08, 2005	39.29	39.57	39.27	39.40	73,511,144	-0.01(-0.02%)
Sep 07, 2005	39.30	39.48	39.21	39.41	57,407,832	+0.07(+0.18%)
Sep 06, 2005	38.93	39.41	38.90	39.34	78,080,920	+0.57(+1.47%)
Sep 02, 2005	38.99	39.03	38.74	38.77	53,183,936	-0.15(-0.39%)

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.