Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	45.86	45.94	45.72	45.72	4,912	-0.05(-0.10%)
Nov 29, 2005	45.68	45.93	45.68	45.77	14,359	+0.11(+0.24%)
Nov 28, 2005	46.01	46.01	45.63	45.66	16,752	-0.33(-0.71%)
Nov 25, 2005	45.95	45.98	45.88	45.98	1,889	+0.10(+0.21%)
Nov 23, 2005	45.87	46.05	45.87	45.89	4,660	-0.06(-0.12%)
Nov 22, 2005	45.73	45.94	45.60	45.94	12,469	+0.19(+0.41%)
Nov 21, 2005	45.54	45.86	45.39	45.75	5,290	+0.38(+0.84%)
Nov 18, 2005	45.37	45.43	45.22	45.37	6,046	+0.38(+0.85%)
Nov 17, 2005	44.61	44.99	44.61	44.99	6,297	+0.52(+1.16%)
Nov 16, 2005	44.47	44.55	44.45	44.47	1,511	+0.16(+0.36%)
Nov 15, 2005	44.46	44.57	44.32	44.32	6,297	-0.14(-0.32%)
Nov 14, 2005	44.40	44.46	44.32	44.46	17,508	-0.01(-0.02%)
Nov 11, 2005	44.32	44.49	44.32	44.47	6,927	+0.22(+0.50%)
Nov 10, 2005	43.94	44.24	43.68	44.24	2,771	+0.40(+0.91%)
Nov 09, 2005	43.59	44.01	43.59	43.85	11,462	+0.14(+0.33%)
Nov 08, 2005	43.62	43.76	43.62	43.70	9,069	-0.24(-0.54%)
Nov 07, 2005	43.85	43.97	43.82	43.94	1,763	+0.26(+0.60%)
Nov 04, 2005	43.78	43.78	43.55	43.68	9,321	-0.09(-0.20%)
Nov 03, 2005	43.85	43.93	43.77	43.77	4,786	+0.18(+0.42%)
Nov 02, 2005	43.28	43.59	43.24	43.59	6,423	+0.52(+1.20%)
Nov 01, 2005	43.12	43.15	43.03	43.07	16,752	-0.20(-0.46%)
Oct 31, 2005	43.16	43.32	43.10	43.27	2,141	+0.42(+0.98%)
Oct 28, 2005	42.40	42.85	42.40	42.85	3,148	+0.73(+1.73%)
Oct 27, 2005	42.32	42.32	42.12	42.12	1,511	-0.59(-1.38%)
Oct 26, 2005	42.98	43.00	42.70	42.70	1,007	-0.27(-0.63%)
Oct 25, 2005	43.01	43.03	42.70	42.97	5,920	-0.11(-0.26%)
Oct 24, 2005	42.67	43.09	42.67	43.09	3,778	+0.67(+1.57%)
Oct 21, 2005	42.63	42.63	42.42	42.42	19,649	-0.22(-0.52%)
Oct 20, 2005	43.02	43.19	42.55	42.64	5,164	-0.45(-1.05%)
Oct 19, 2005	42.43	43.09	42.43	43.09	881	+0.44(+1.04%)
Oct 18, 2005	42.80	42.80	42.60	42.65	5,668	-0.21(-0.48%)
Oct 17, 2005	42.76	42.85	42.66	42.85	1,511	-0.04(-0.09%)
Oct 14, 2005	42.66	42.89	42.66	42.89	2,645	+0.41(+0.97%)
Oct 13, 2005	42.32	42.48	42.28	42.48	4,660	+0.04(+0.09%)
Oct 12, 2005	42.59	42.70	42.36	42.44	9,950	-0.20(-0.47%)
Oct 11, 2005	43.01	43.01	42.64	42.64	17,256	-0.23(-0.54%)
Oct 10, 2005	42.97	43.03	42.83	42.87	4,030	-0.26(-0.61%)
Oct 07, 2005	43.08	43.15	42.94	43.13	6,046	+0.52(+1.23%)
Oct 06, 2005	43.06	43.06	42.61	42.61	1,889	+0.05(+0.11%)
Oct 05, 2005	43.28	43.28	42.56	42.56	2,645	-0.71(-1.65%)
Oct 04, 2005	43.74	43.82	43.28	43.28	1,763	-0.33(-0.76%)
Oct 03, 2005	43.74	43.84	43.59	43.61	12,595	-0.08(-0.18%)
Sep 30, 2005	43.51	43.69	43.51	43.69	881	+0.21(+0.49%)
Sep 29, 2005	43.05	43.47	42.91	43.47	2,519	+0.22(+0.51%)
Sep 28, 2005	43.32	43.35	43.10	43.25	2,267	+0.01(+0.02%)
Sep 27, 2005	42.98	43.37	42.86	43.24	4,660	+0.32(+0.74%)
Sep 26, 2005	43.23	43.23	42.91	42.93	4,408	-0.19(-0.44%)
Sep 23, 2005	43.12	43.12	42.64	43.12	1,637	+0.26(+0.61%)
Sep 22, 2005	42.41	42.85	42.41	42.85	13,477	+0.28(+0.65%)
Sep 21, 2005	42.64	42.76	42.48	42.58	4,912	-0.33(-0.76%)
Sep 20, 2005	43.26	43.36	42.90	42.90	2,519	-0.17(-0.41%)
Sep 19, 2005	43.40	43.40	43.08	43.08	1,511	-0.54(-1.24%)
Sep 16, 2005	43.62	43.70	43.47	43.62	1,763	+0.30(+0.70%)
Sep 15, 2005	43.39	43.43	43.31	43.32	5,668	-0.07(-0.16%)
Sep 14, 2005	43.74	43.74	43.36	43.39	1,637	-0.35(-0.80%)
Sep 13, 2005	43.76	43.86	43.64	43.74	5,920	-0.25(-0.58%)
Sep 12, 2005	43.77	43.99	43.77	43.99	1,385	+0.33(+0.75%)
Sep 09, 2005	43.49	43.70	43.45	43.66	1,889	+0.21(+0.49%)
Sep 08, 2005	43.50	43.57	43.45	43.45	2,393	-0.17(-0.40%)
Sep 07, 2005	43.56	43.64	43.45	43.63	2,897	+0.07(+0.16%)
Sep 06, 2005	43.51	43.55	43.43	43.55	5,542	+0.53(+1.24%)
Sep 02, 2005	43.08	43.19	43.02	43.02	4,030	-0.02(-0.04%)

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.