Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.56	40.71	39.81	39.84	9,939,851	-0.55(-1.36%)
Nov 29, 2005	41.02	41.06	40.35	40.39	6,259,940	-0.55(-1.34%)
Nov 28, 2005	41.04	41.11	40.60	40.94	11,174,878	+0.17(+0.42%)
Nov 25, 2005	40.67	40.98	40.61	40.77	3,554,962	+0.17(+0.42%)
Nov 23, 2005	40.21	40.75	40.09	40.60	11,585,479	+0.50(+1.26%)
Nov 22, 2005	39.43	40.15	39.22	40.09	10,105,718	+0.66(+1.67%)
Nov 21, 2005	38.95	39.51	38.71	39.43	9,748,685	+0.77(+1.98%)
Nov 18, 2005	38.74	38.74	37.90	38.67	12,832,768	+0.32(+0.83%)
Nov 17, 2005	38.75	39.08	38.26	38.35	13,707,794	-0.45(-1.16%)
Nov 16, 2005	39.46	39.90	37.35	38.80	36,763,872	-0.66(-1.67%)
Nov 15, 2005	39.50	39.78	39.18	39.46	8,734,254	+0.02(+0.04%)
Nov 14, 2005	39.12	39.46	38.89	39.44	6,333,386	+0.36(+0.91%)
Nov 11, 2005	38.64	39.15	38.34	39.08	11,984,461	+0.46(+1.18%)
Nov 10, 2005	38.35	38.81	38.12	38.63	10,652,883	+0.41(+1.07%)
Nov 09, 2005	38.06	38.36	38.00	38.22	5,669,017	+0.15(+0.41%)
Nov 08, 2005	38.23	38.46	38.06	38.06	5,796,160	-0.52(-1.35%)
Nov 07, 2005	38.27	38.74	38.33	38.58	7,077,655	+0.31(+0.81%)
Nov 04, 2005	38.66	38.77	38.01	38.27	6,105,562	-0.26(-0.66%)
Nov 03, 2005	38.77	38.96	38.41	38.53	5,759,372	-0.19(-0.48%)
Nov 02, 2005	38.15	38.75	38.13	38.71	4,921,650	+0.64(+1.67%)
Nov 01, 2005	38.58	38.58	38.02	38.08	7,586,742	-0.48(-1.25%)
Oct 31, 2005	38.60	38.75	38.46	38.56	7,811,727	+0.18(+0.46%)
Oct 28, 2005	38.23	38.42	37.78	38.38	7,240,036	+0.50(+1.31%)
Oct 27, 2005	38.89	38.89	37.81	37.88	8,014,252	-0.96(-2.47%)
Oct 26, 2005	38.53	39.01	38.16	38.84	8,297,193	+0.33(+0.84%)
Oct 25, 2005	38.37	39.22	37.96	38.52	14,102,517	+0.14(+0.36%)
Oct 24, 2005	37.15	38.50	36.93	38.38	17,358,404	+1.85(+5.07%)
Oct 21, 2005	36.57	37.18	36.09	36.53	12,318,647	-0.16(-0.44%)
Oct 20, 2005	37.94	37.94	36.42	36.69	11,081,038	-1.25(-3.29%)
Oct 19, 2005	37.01	37.94	36.81	37.94	6,380,242	+0.84(+2.26%)
Oct 18, 2005	37.17	37.30	36.89	37.10	6,683,448	-0.18(-0.48%)
Oct 17, 2005	37.07	37.31	36.86	37.28	6,826,080	+0.13(+0.35%)
Oct 14, 2005	37.41	37.68	36.95	37.15	7,012,858	-0.23(-0.62%)
Oct 13, 2005	37.36	37.50	36.85	37.38	6,802,588	+0.03(+0.08%)
Oct 12, 2005	37.88	38.27	37.06	37.35	10,132,179	-0.75(-1.97%)
Oct 11, 2005	38.09	38.43	37.96	38.10	7,116,766	+0.10(+0.27%)
Oct 10, 2005	38.74	38.90	37.95	38.00	6,261,231	-0.60(-1.55%)
Oct 07, 2005	39.05	39.05	38.56	38.60	8,301,840	-0.19(-0.50%)
Oct 06, 2005	38.85	39.22	38.60	38.79	6,401,540	+0.00(+0.00%)
Oct 05, 2005	38.46	39.15	38.45	38.79	5,899,423	+0.11(+0.28%)
Oct 04, 2005	39.43	39.88	38.68	38.68	6,195,143	-0.64(-1.62%)
Oct 03, 2005	39.39	39.38	39.05	39.32	8,711,407	+0.37(+0.94%)
Sep 30, 2005	39.00	38.96	38.66	38.95	10,893,625	-0.05(-0.12%)
Sep 29, 2005	38.31	39.09	38.29	39.00	10,949,515	+0.60(+1.57%)
Sep 28, 2005	38.46	38.73	38.18	38.39	4,821,621	-0.05(-0.14%)
Sep 27, 2005	38.60	38.65	38.33	38.45	4,869,105	-0.20(-0.53%)
Sep 26, 2005	38.89	39.13	38.53	38.65	6,937,495	+0.07(+0.18%)
Sep 23, 2005	38.58	38.73	38.35	38.58	6,848,129	-0.07(-0.18%)
Sep 22, 2005	38.45	38.67	38.18	38.65	12,941,663	+0.00(+0.00%)
Sep 21, 2005	39.47	39.57	38.57	38.65	12,677,843	-1.02(-2.56%)
Sep 20, 2005	39.67	40.27	39.67	39.67	11,770,471	-0.36(-0.90%)
Sep 19, 2005	40.18	40.21	39.75	40.03	8,795,594	-0.29(-0.72%)
Sep 16, 2005	39.18	40.35	39.14	40.32	23,986,148	+1.29(+3.30%)
Sep 15, 2005	38.82	39.06	38.68	39.03	6,858,452	+0.40(+1.04%)
Sep 14, 2005	39.09	39.28	38.55	38.63	8,298,921	-0.52(-1.33%)
Sep 13, 2005	39.57	39.66	39.15	39.15	7,063,285	-0.58(-1.45%)
Sep 12, 2005	39.40	40.18	39.38	39.73	12,159,197	+0.27(+0.69%)
Sep 09, 2005	38.89	39.77	38.87	39.46	9,604,900	+0.56(+1.45%)
Sep 08, 2005	38.92	39.02	38.77	38.90	7,333,299	-0.01(-0.02%)
Sep 07, 2005	38.63	38.92	38.50	38.90	9,860,168	+0.28(+0.72%)
Sep 06, 2005	37.67	38.67	37.61	38.63	11,223,806	+1.09(+2.89%)
Sep 02, 2005	37.55	37.72	37.41	37.54	4,210,217	+0.04(+0.11%)

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.