Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	51.66	51.80	48.86	49.84	8,329	-0.70(-1.39%)
Nov 29, 2005	52.50	52.50	49.98	50.54	14,759	-2.52(-4.75%)
Nov 28, 2005	53.90	54.18	52.50	53.06	3,125	-0.28(-0.52%)
Nov 25, 2005	54.04	54.46	52.50	53.34	3,993	-0.70(-1.30%)
Nov 23, 2005	52.50	54.04	52.50	54.04	6,080	+1.54(+2.93%)
Nov 22, 2005	51.38	53.90	50.40	52.50	4,723	+0.70(+1.35%)
Nov 21, 2005	51.24	53.90	50.54	51.80	8,459	-0.56(-1.07%)
Nov 18, 2005	53.20	53.20	49.70	52.36	6,913	-0.42(-0.80%)
Nov 17, 2005	49.14	53.20	49.14	52.78	4,606	+3.08(+6.20%)
Nov 16, 2005	53.20	53.20	48.02	49.70	7,280	-2.38(-4.57%)
Nov 15, 2005	52.50	54.60	52.08	52.08	15,273	-1.82(-3.38%)
Nov 14, 2005	54.32	54.38	53.20	53.90	17,546	+0.14(+0.26%)
Nov 11, 2005	53.62	54.32	52.64	53.76	10,940	+0.98(+1.86%)
Nov 10, 2005	54.88	55.30	52.64	52.78	14,440	-1.96(-3.58%)
Nov 09, 2005	50.82	55.50	50.40	54.74	29,339	+3.92(+7.71%)
Nov 08, 2005	47.60	50.96	46.06	50.82	9,018	+2.52(+5.22%)
Nov 07, 2005	47.18	48.44	46.90	48.30	3,848	+0.84(+1.77%)
Nov 04, 2005	47.32	49.00	46.90	47.46	5,224	-0.42(-0.88%)
Nov 03, 2005	45.78	48.44	45.78	47.88	5,488	+1.68(+3.64%)
Nov 02, 2005	47.04	47.04	45.78	46.20	4,418	-0.28(-0.60%)
Nov 01, 2005	48.16	49.00	46.48	46.48	3,090	-1.82(-3.77%)
Oct 31, 2005	46.34	48.72	46.34	48.30	3,517	+0.56(+1.17%)
Oct 28, 2005	47.60	49.00	46.34	47.74	10,274	+1.54(+3.33%)
Oct 27, 2005	49.42	49.42	45.64	46.20	40,389	-3.22(-6.52%)
Oct 26, 2005	49.14	50.82	48.58	49.42	10,457	+1.12(+2.32%)
Oct 25, 2005	47.26	48.86	46.20	48.30	3,674	+1.12(+2.37%)
Oct 24, 2005	45.36	49.56	43.68	47.18	6,491	+2.10(+4.66%)
Oct 21, 2005	48.05	48.05	43.54	45.08	13,928	-2.10(-4.45%)
Oct 20, 2005	47.18	48.02	45.78	47.18	2,167	+0.98(+2.12%)
Oct 19, 2005	48.30	48.30	46.20	46.20	4,719	-2.10(-4.35%)
Oct 18, 2005	47.60	48.30	45.92	48.30	4,818	+1.40(+2.99%)
Oct 17, 2005	45.64	47.60	45.22	46.90	3,537	+2.10(+4.69%)
Oct 14, 2005	41.58	46.20	41.30	44.80	6,453	+3.50(+8.47%)
Oct 13, 2005	42.28	43.26	40.74	41.30	5,570	+0.14(+0.34%)
Oct 12, 2005	44.10	44.10	39.90	41.16	15,552	-2.94(-6.67%)
Oct 11, 2005	45.50	45.78	43.40	44.10	6,088	-1.40(-3.08%)
Oct 10, 2005	45.50	45.78	44.66	45.50	9,607	+0.00(+0.00%)
Oct 07, 2005	43.40	46.20	43.40	45.50	9,274	+1.40(+3.18%)
Oct 06, 2005	47.74	48.30	44.10	44.10	12,647	-4.20(-8.70%)
Oct 05, 2005	49.00	49.56	48.30	48.30	1,527	-0.70(-1.43%)
Oct 04, 2005	51.66	51.66	49.00	49.00	2,028	-0.42(-0.85%)
Oct 03, 2005	49.00	50.54	49.00	49.42	3,462	+0.14(+0.28%)
Sep 30, 2005	49.70	50.54	49.28	49.28	4,942	-0.28(-0.56%)
Sep 29, 2005	54.46	54.60	49.00	49.56	6,467	-2.52(-4.84%)
Sep 28, 2005	50.54	55.44	50.54	52.08	12,242	+1.54(+3.05%)
Sep 27, 2005	49.28	50.96	49.00	50.54	2,242	+0.42(+0.84%)
Sep 26, 2005	50.54	52.22	49.84	50.12	3,070	-0.70(-1.38%)
Sep 23, 2005	50.82	51.80	50.68	50.82	1,820	-1.26(-2.42%)
Sep 22, 2005	51.94	53.87	51.94	52.08	756	+0.14(+0.27%)
Sep 21, 2005	52.64	53.90	51.80	51.94	7,053	+0.00(+0.00%)
Sep 20, 2005	51.94	54.18	51.10	51.94	1,062	+0.28(+0.54%)
Sep 19, 2005	53.34	53.34	51.24	51.66	1,823	-0.98(-1.86%)
Sep 16, 2005	52.50	52.92	51.94	52.64	5,547	+0.28(+0.53%)
Sep 15, 2005	51.80	52.92	51.80	52.36	7,041	-0.14(-0.27%)
Sep 14, 2005	51.94	53.20	51.94	52.50	4,900	+0.00(+0.00%)
Sep 13, 2005	52.36	53.62	52.22	52.50	5,666	-0.70(-1.32%)
Sep 12, 2005	52.50	53.62	52.50	53.20	4,955	+0.70(+1.33%)
Sep 09, 2005	51.24	53.90	49.28	52.50	14,861	+1.82(+3.59%)
Sep 08, 2005	46.34	50.68	46.34	50.68	7,280	+3.78(+8.06%)
Sep 07, 2005	47.18	48.16	46.48	46.90	3,108	-0.98(-2.05%)
Sep 06, 2005	46.20	49.28	45.60	47.88	19,373	+1.12(+2.40%)
Sep 02, 2005	47.46	47.46	45.50	46.76	4,527	-0.70(-1.47%)

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.