Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.22	43.44	43.09	43.17	826,266	-0.11(-0.25%)
Nov 29, 2005	43.05	43.34	43.05	43.28	1,231,706	+0.28(+0.66%)
Nov 28, 2005	42.72	43.04	42.69	42.99	520,953	+0.27(+0.64%)
Nov 25, 2005	42.68	42.75	42.47	42.72	111,066	+0.10(+0.23%)
Nov 23, 2005	42.66	42.81	42.45	42.62	354,354	-0.04(-0.10%)
Nov 22, 2005	42.76	42.95	42.55	42.66	530,449	-0.04(-0.10%)
Nov 21, 2005	42.09	42.79	42.01	42.70	677,696	+0.53(+1.26%)
Nov 18, 2005	42.26	42.49	41.89	42.17	731,547	+0.23(+0.56%)
Nov 17, 2005	41.75	42.06	41.46	41.94	683,706	+0.18(+0.44%)
Nov 16, 2005	42.26	42.54	41.66	41.75	830,833	-0.30(-0.71%)
Nov 15, 2005	41.23	42.08	41.23	42.05	1,059,817	+0.83(+2.02%)
Nov 14, 2005	40.91	41.40	40.74	41.22	914,734	+0.48(+1.18%)
Nov 11, 2005	41.31	41.31	40.51	40.74	711,713	-0.72(-1.75%)
Nov 10, 2005	40.75	41.70	40.68	41.46	1,184,467	+0.82(+2.01%)
Nov 09, 2005	40.37	40.66	40.29	40.65	845,017	+0.28(+0.70%)
Nov 08, 2005	40.35	40.64	40.35	40.37	393,780	+0.15(+0.37%)
Nov 07, 2005	40.02	40.36	39.99	40.22	417,820	+0.20(+0.50%)
Nov 04, 2005	40.27	40.35	39.82	40.02	443,544	-0.12(-0.31%)
Nov 03, 2005	39.83	40.17	39.82	40.14	988,898	+0.31(+0.77%)
Nov 02, 2005	40.02	40.17	39.66	39.83	998,034	-0.28(-0.70%)
Nov 01, 2005	40.27	40.27	39.94	40.12	1,116,192	-0.02(-0.06%)
Oct 31, 2005	40.05	40.34	39.97	40.14	794,532	+0.19(+0.48%)
Oct 28, 2005	40.12	40.23	39.82	39.95	1,258,871	-0.17(-0.41%)
Oct 27, 2005	40.79	41.01	40.10	40.12	650,771	-0.69(-1.69%)
Oct 26, 2005	40.42	41.07	40.42	40.81	1,191,078	+0.29(+0.72%)
Oct 25, 2005	40.81	40.81	40.14	40.52	1,425,952	-0.29(-0.71%)
Oct 24, 2005	41.03	41.31	40.77	40.81	1,262,477	-0.22(-0.55%)
Oct 21, 2005	41.61	41.61	40.94	41.03	1,149,848	-0.37(-0.88%)
Oct 20, 2005	40.76	42.96	40.42	41.40	2,506,805	-0.07(-0.16%)
Oct 19, 2005	42.71	43.50	40.77	41.46	1,084,699	+0.37(+0.91%)
Oct 18, 2005	40.35	41.34	40.32	41.09	1,019,189	+0.77(+1.92%)
Oct 17, 2005	40.10	40.32	39.84	40.32	663,392	+0.20(+0.50%)
Oct 14, 2005	39.73	40.17	39.53	40.12	598,964	+0.38(+0.96%)
Oct 13, 2005	39.75	39.82	39.28	39.73	595,478	-0.16(-0.40%)
Oct 12, 2005	40.18	40.49	39.66	39.89	543,792	-0.29(-0.72%)
Oct 11, 2005	40.35	40.42	40.10	40.18	668,200	-0.21(-0.51%)
Oct 10, 2005	40.37	40.76	40.37	40.39	697,530	+0.03(+0.08%)
Oct 07, 2005	40.12	40.52	40.07	40.36	769,410	+0.25(+0.62%)
Oct 06, 2005	39.93	40.27	39.82	40.11	1,155,498	+0.17(+0.44%)
Oct 05, 2005	40.27	40.32	39.83	39.93	604,253	-0.33(-0.83%)
Oct 04, 2005	40.51	40.81	40.27	40.27	478,642	-0.22(-0.53%)
Oct 03, 2005	40.43	40.93	40.25	40.48	805,351	-0.04(-0.10%)
Sep 30, 2005	40.38	40.55	40.10	40.52	926,995	-0.01(-0.02%)
Sep 29, 2005	39.97	40.55	39.86	40.53	674,812	+0.56(+1.39%)
Sep 28, 2005	40.02	40.32	39.85	39.97	602,931	-0.01(-0.02%)
Sep 27, 2005	40.12	40.34	39.90	39.98	723,493	-0.11(-0.27%)
Sep 26, 2005	40.12	40.25	39.97	40.09	683,947	+0.10(+0.25%)
Sep 23, 2005	39.99	40.29	39.78	39.99	613,749	+0.22(+0.56%)
Sep 22, 2005	39.68	39.80	39.45	39.77	1,032,532	+0.07(+0.19%)
Sep 21, 2005	39.44	39.84	38.75	39.69	1,172,206	+0.08(+0.21%)
Sep 20, 2005	39.68	40.07	39.57	39.61	618,317	-0.07(-0.19%)
Sep 19, 2005	39.97	39.97	39.44	39.68	775,781	-0.26(-0.65%)
Sep 16, 2005	40.18	40.28	39.77	39.94	1,259,833	-0.34(-0.85%)
Sep 15, 2005	40.56	40.76	40.22	40.28	540,186	-0.19(-0.47%)
Sep 14, 2005	40.41	40.63	40.31	40.47	1,005,727	+0.07(+0.19%)
Sep 13, 2005	40.60	40.64	40.27	40.40	947,068	-0.27(-0.65%)
Sep 12, 2005	40.56	40.80	40.42	40.66	759,914	+0.19(+0.47%)
Sep 09, 2005	39.85	40.67	39.85	40.47	2,285,273	+0.71(+1.78%)
Sep 08, 2005	40.10	40.22	39.45	39.77	2,914,048	-0.47(-1.16%)
Sep 07, 2005	40.75	40.77	40.16	40.23	1,296,735	-0.49(-1.21%)
Sep 06, 2005	40.64	40.76	40.57	40.72	733,230	+0.20(+0.49%)
Sep 02, 2005	40.81	41.01	40.52	40.52	529,848	-0.23(-0.57%)

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.