Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.93	45.05	44.67	44.76	2,415,789	-0.26(-0.57%)
Nov 29, 2005	44.18	45.15	44.02	45.02	2,605,155	+0.85(+1.91%)
Nov 28, 2005	44.49	44.50	43.90	44.17	1,990,194	-0.44(-0.98%)
Nov 25, 2005	44.25	44.67	44.20	44.61	1,012,460	+0.55(+1.25%)
Nov 23, 2005	43.47	44.13	43.33	44.05	2,138,989	+0.45(+1.04%)
Nov 22, 2005	43.56	43.72	43.19	43.60	2,194,394	+0.04(+0.10%)
Nov 21, 2005	43.14	43.56	42.97	43.56	1,474,467	+0.51(+1.18%)
Nov 18, 2005	43.05	43.15	42.86	43.05	1,189,014	+0.20(+0.48%)
Nov 17, 2005	42.08	42.84	42.08	42.84	2,157,533	+0.67(+1.58%)
Nov 16, 2005	41.84	42.20	41.84	42.18	1,772,620	+0.31(+0.74%)
Nov 15, 2005	41.47	41.96	41.28	41.87	1,722,609	+0.41(+0.99%)
Nov 14, 2005	40.71	41.71	40.58	41.46	1,697,885	+0.66(+1.61%)
Nov 11, 2005	40.16	40.84	40.16	40.80	1,374,334	+0.64(+1.60%)
Nov 10, 2005	40.44	40.45	40.01	40.16	1,407,712	-0.33(-0.81%)
Nov 09, 2005	41.02	41.02	40.20	40.49	1,742,951	-0.09(-0.22%)
Nov 08, 2005	40.72	40.86	40.42	40.58	1,104,502	-0.16(-0.39%)
Nov 07, 2005	40.64	40.90	40.53	40.74	2,114,827	+0.63(+1.58%)
Nov 04, 2005	40.70	40.76	39.92	40.10	1,081,238	-0.60(-1.46%)
Nov 03, 2005	40.93	41.00	40.51	40.70	1,270,717	+0.03(+0.07%)
Nov 02, 2005	40.33	40.81	40.30	40.67	1,069,438	+0.26(+0.64%)
Nov 01, 2005	40.34	40.58	40.10	40.42	1,463,791	-0.01(-0.02%)
Oct 31, 2005	40.54	40.88	40.14	40.42	1,600,674	+0.21(+0.53%)
Oct 28, 2005	39.15	40.21	39.03	40.21	2,253,845	+1.21(+3.10%)
Oct 27, 2005	39.19	39.69	38.80	39.00	1,404,003	-0.06(-0.16%)
Oct 26, 2005	39.13	39.56	38.94	39.06	1,616,183	-0.23(-0.59%)
Oct 25, 2005	39.61	39.86	39.03	39.29	1,143,274	-0.30(-0.76%)
Oct 24, 2005	39.16	39.63	39.16	39.60	1,176,652	+0.56(+1.44%)
Oct 21, 2005	39.25	39.39	39.02	39.04	1,035,948	-0.05(-0.14%)
Oct 20, 2005	39.58	39.87	38.81	39.09	1,566,397	-0.41(-1.04%)
Oct 19, 2005	38.88	39.63	38.67	39.50	1,191,824	+0.45(+1.16%)
Oct 18, 2005	39.20	39.33	38.96	39.05	1,004,818	-0.26(-0.66%)
Oct 17, 2005	39.24	39.43	39.11	39.30	810,058	+0.03(+0.07%)
Oct 14, 2005	38.91	39.38	38.64	39.28	1,742,164	+0.54(+1.40%)
Oct 13, 2005	38.92	39.14	38.59	38.73	1,501,552	-0.13(-0.34%)
Oct 12, 2005	39.29	39.45	38.70	38.87	2,945,002	-0.36(-0.93%)
Oct 11, 2005	40.01	40.17	39.15	39.23	2,184,617	-0.64(-1.61%)
Oct 10, 2005	40.74	40.74	39.83	39.87	1,557,181	-0.70(-1.73%)
Oct 07, 2005	41.29	41.36	40.13	40.58	1,738,006	-0.74(-1.79%)
Oct 06, 2005	41.28	43.24	41.28	41.31	2,281,716	+0.04(+0.11%)
Oct 05, 2005	42.17	42.36	41.27	41.27	1,269,031	-0.98(-2.32%)
Oct 04, 2005	42.46	42.64	42.19	42.25	1,130,912	-0.21(-0.50%)
Oct 03, 2005	42.27	42.55	42.19	42.46	1,881,969	+0.24(+0.57%)
Sep 30, 2005	42.13	42.57	42.13	42.22	1,168,673	+0.02(+0.04%)
Sep 29, 2005	41.98	42.27	41.49	42.20	1,343,878	+0.22(+0.53%)
Sep 28, 2005	41.24	42.15	41.17	41.98	2,511,877	+1.04(+2.54%)
Sep 27, 2005	40.87	41.01	40.59	40.94	1,721,149	+0.08(+0.20%)
Sep 26, 2005	40.93	40.98	40.69	40.86	1,041,230	+0.12(+0.28%)
Sep 23, 2005	40.74	40.99	40.57	40.74	882,657	+0.04(+0.09%)
Sep 22, 2005	40.58	40.80	40.37	40.71	1,692,041	+0.12(+0.31%)
Sep 21, 2005	40.88	41.15	40.53	40.58	1,941,982	-0.07(-0.17%)
Sep 20, 2005	41.07	41.37	40.66	40.66	1,411,758	-0.42(-1.02%)
Sep 19, 2005	41.07	41.36	40.61	41.07	862,878	-0.28(-0.67%)
Sep 16, 2005	41.11	41.40	40.95	41.35	3,396,670	+0.22(+0.54%)
Sep 15, 2005	40.58	41.20	40.58	41.13	1,762,618	+0.62(+1.54%)
Sep 14, 2005	40.49	40.97	40.46	40.50	1,915,122	+0.21(+0.53%)
Sep 13, 2005	40.19	40.76	40.13	40.29	1,939,846	+0.10(+0.24%)
Sep 12, 2005	40.07	40.23	39.93	40.19	2,475,577	+0.15(+0.38%)
Sep 09, 2005	40.04	40.40	39.85	40.04	2,738,329	-0.91(-2.22%)
Sep 08, 2005	40.93	41.14	40.77	40.95	1,112,481	+0.02(+0.04%)
Sep 07, 2005	41.07	41.19	40.69	40.93	2,039,755	-0.23(-0.56%)
Sep 06, 2005	41.29	41.37	41.08	41.16	1,955,243	-0.01(-0.02%)
Sep 02, 2005	41.31	41.41	41.07	41.17	923,115	-0.16(-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.