Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.34	42.05	41.27	41.64	2,924,322	+0.51(+1.24%)
Nov 29, 2005	40.49	41.41	40.61	41.13	2,781,674	+0.63(+1.57%)
Nov 28, 2005	41.59	41.71	40.47	40.49	3,029,430	-1.48(-3.54%)
Nov 25, 2005	41.88	42.07	41.67	41.98	655,132	+0.22(+0.52%)
Nov 23, 2005	41.83	42.05	41.25	41.76	1,992,490	-0.30(-0.72%)
Nov 22, 2005	41.72	42.16	41.52	42.06	1,686,305	+0.58(+1.41%)
Nov 21, 2005	40.66	41.51	40.66	41.48	2,050,159	+1.06(+2.61%)
Nov 18, 2005	41.22	41.22	40.10	40.42	2,186,386	-0.49(-1.20%)
Nov 17, 2005	41.38	41.50	40.59	40.92	2,911,047	-0.19(-0.46%)
Nov 16, 2005	40.19	41.19	40.11	41.10	2,412,163	+1.14(+2.85%)
Nov 15, 2005	39.17	40.88	39.17	39.96	3,140,632	+0.60(+1.52%)
Nov 14, 2005	39.96	40.09	38.66	39.37	2,932,373	-0.22(-0.55%)
Nov 11, 2005	38.88	39.73	38.65	39.58	2,388,878	+0.71(+1.82%)
Nov 10, 2005	39.91	39.95	38.51	38.88	3,630,050	-1.24(-3.09%)
Nov 09, 2005	40.42	41.34	39.57	40.12	3,035,523	-0.63(-1.54%)
Nov 08, 2005	40.30	41.21	39.88	40.75	2,111,526	+0.35(+0.86%)
Nov 07, 2005	41.04	41.13	40.03	40.40	2,925,954	-0.64(-1.56%)
Nov 04, 2005	42.48	42.48	40.80	41.04	2,753,493	-1.65(-3.88%)
Nov 03, 2005	42.16	42.96	42.00	42.69	2,652,846	+0.92(+2.20%)
Nov 02, 2005	41.31	41.99	41.15	41.77	2,077,361	+0.36(+0.88%)
Nov 01, 2005	41.01	41.61	40.92	41.41	2,574,939	-0.28(-0.66%)
Oct 31, 2005	41.90	42.69	41.05	41.68	2,647,732	+0.01(+0.02%)
Oct 28, 2005	40.35	41.78	39.61	41.67	2,863,933	+1.58(+3.94%)
Oct 27, 2005	41.84	41.89	40.09	40.09	2,582,882	-1.36(-3.28%)
Oct 26, 2005	42.21	42.74	41.19	41.45	3,472,822	-0.78(-1.84%)
Oct 25, 2005	41.36	42.49	41.02	42.23	3,799,573	+0.96(+2.33%)
Oct 24, 2005	39.40	41.28	39.32	41.27	2,447,090	+1.64(+4.14%)
Oct 21, 2005	39.27	40.39	39.04	39.63	2,785,047	+0.34(+0.85%)
Oct 20, 2005	40.78	41.06	38.63	39.29	4,197,375	-1.99(-4.81%)
Oct 19, 2005	40.70	41.44	39.34	41.28	4,423,804	+0.58(+1.42%)
Oct 18, 2005	41.79	42.43	40.70	40.70	4,331,644	-1.32(-3.15%)
Oct 17, 2005	41.72	42.27	41.47	42.02	2,626,950	+0.79(+1.92%)
Oct 14, 2005	39.89	41.45	39.18	41.23	4,041,888	+1.45(+3.65%)
Oct 13, 2005	41.01	41.01	38.55	39.78	5,049,450	-1.70(-4.11%)
Oct 12, 2005	42.08	42.26	41.15	41.49	2,816,819	-0.71(-1.69%)
Oct 11, 2005	41.58	42.39	41.50	42.20	3,262,170	+1.22(+2.98%)
Oct 10, 2005	41.13	41.22	40.44	40.98	2,966,539	-0.33(-0.79%)
Oct 07, 2005	40.85	41.52	40.83	41.30	3,219,844	+0.77(+1.90%)
Oct 06, 2005	40.37	41.18	39.40	40.53	5,522,982	-0.06(-0.14%)
Oct 05, 2005	42.16	42.62	40.59	40.59	3,995,862	-1.36(-3.24%)
Oct 04, 2005	43.68	43.68	41.95	41.95	2,839,234	-2.19(-4.96%)
Oct 03, 2005	44.37	44.51	43.95	44.13	1,358,684	+0.13(+0.30%)
Sep 30, 2005	44.71	44.76	43.91	44.00	1,619,497	-0.84(-1.88%)
Sep 29, 2005	44.80	44.99	44.26	44.84	1,697,839	+0.16(+0.36%)
Sep 28, 2005	44.09	44.69	43.44	44.68	1,995,428	+0.70(+1.60%)
Sep 27, 2005	43.98	44.05	43.36	43.98	1,836,569	-0.25(-0.56%)
Sep 26, 2005	42.92	44.34	42.78	44.22	3,285,238	+1.06(+2.46%)
Sep 23, 2005	43.16	44.03	42.83	43.16	2,387,681	-1.14(-2.58%)
Sep 22, 2005	45.31	45.48	43.26	44.31	2,653,825	-0.71(-1.58%)
Sep 21, 2005	44.96	45.26	44.58	45.02	2,177,464	+0.71(+1.61%)
Sep 20, 2005	44.41	44.78	43.52	44.31	2,386,810	-0.38(-0.84%)
Sep 19, 2005	43.65	44.97	43.56	44.68	2,589,737	+1.70(+3.97%)
Sep 16, 2005	42.85	43.20	42.47	42.98	2,620,203	+0.13(+0.30%)
Sep 15, 2005	42.87	43.14	42.29	42.85	1,616,885	+0.19(+0.45%)
Sep 14, 2005	42.28	42.85	42.05	42.66	2,144,278	+0.61(+1.45%)
Sep 13, 2005	42.37	42.58	41.84	42.05	3,078,829	-0.43(-1.01%)
Sep 12, 2005	43.31	43.49	42.35	42.47	2,020,454	-0.97(-2.23%)
Sep 09, 2005	43.06	43.50	42.99	43.44	1,956,910	+0.61(+1.43%)
Sep 08, 2005	42.69	43.31	42.68	42.83	2,052,552	+0.15(+0.36%)
Sep 07, 2005	42.52	43.36	42.36	42.68	2,614,763	+0.04(+0.09%)
Sep 06, 2005	42.15	42.66	41.52	42.64	2,047,003	+0.48(+1.14%)
Sep 02, 2005	42.28	42.28	41.58	42.16	2,198,029	-0.26(-0.62%)

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.