Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.21	50.60	50.10	50.33	646,692	+0.20(+0.40%)
Nov 29, 2005	50.18	50.47	49.94	50.12	799,654	+0.09(+0.18%)
Nov 28, 2005	50.75	50.75	49.89	50.03	732,218	-0.68(-1.33%)
Nov 25, 2005	50.67	50.79	50.54	50.71	173,178	-0.05(-0.10%)
Nov 23, 2005	50.49	50.93	50.49	50.76	1,096,265	+0.17(+0.33%)
Nov 22, 2005	50.33	50.73	50.18	50.60	1,276,094	+0.17(+0.33%)
Nov 21, 2005	50.03	50.49	49.70	50.43	689,389	+0.51(+1.02%)
Nov 18, 2005	49.85	50.03	49.58	49.92	896,485	+0.32(+0.64%)
Nov 17, 2005	48.91	49.62	48.91	49.61	689,256	+0.79(+1.62%)
Nov 16, 2005	48.94	49.00	48.39	48.82	684,201	-0.08(-0.15%)
Nov 15, 2005	49.55	49.58	48.77	48.89	2,012,968	-0.71(-1.44%)
Nov 14, 2005	49.81	49.82	49.29	49.61	548,664	-0.17(-0.33%)
Nov 11, 2005	49.66	49.88	49.44	49.77	521,796	+0.27(+0.55%)
Nov 10, 2005	49.24	49.66	48.57	49.50	2,809,696	+0.34(+0.69%)
Nov 09, 2005	48.94	49.56	48.83	49.16	1,310,943	+0.11(+0.23%)
Nov 08, 2005	49.09	49.10	48.76	49.05	771,057	-0.18(-0.37%)
Nov 07, 2005	49.24	49.51	48.96	49.23	684,733	+0.16(+0.32%)
Nov 04, 2005	49.21	49.25	48.70	49.07	2,300,801	-0.08(-0.15%)
Nov 03, 2005	49.86	49.86	48.94	49.15	2,231,370	+0.04(+0.08%)
Nov 02, 2005	48.15	49.11	48.04	49.11	1,012,203	+0.86(+1.78%)
Nov 01, 2005	48.19	48.40	47.89	48.25	854,188	+0.32(+0.67%)
Oct 31, 2005	47.97	48.56	47.93	47.93	2,500,448	+0.45(+0.95%)
Oct 28, 2005	46.99	47.64	46.70	47.48	1,786,718	+0.72(+1.54%)
Oct 27, 2005	47.48	47.50	46.58	46.76	1,885,278	-0.77(-1.63%)
Oct 26, 2005	47.78	48.32	47.45	47.53	756,558	-0.43(-0.89%)
Oct 25, 2005	48.27	48.29	47.43	47.96	1,238,319	-0.35(-0.72%)
Oct 24, 2005	47.33	48.30	47.30	48.30	1,230,605	+0.98(+2.07%)
Oct 21, 2005	46.91	47.57	46.91	47.33	1,368,403	+0.49(+1.04%)
Oct 20, 2005	47.67	47.68	46.41	46.84	1,647,324	-0.77(-1.61%)
Oct 19, 2005	46.50	47.62	46.12	47.61	1,684,168	+0.95(+2.03%)
Oct 18, 2005	47.18	47.40	46.58	46.66	1,156,386	-0.59(-1.24%)
Oct 17, 2005	47.18	47.45	46.64	47.24	3,536,992	-0.01(-0.02%)
Oct 14, 2005	46.97	47.29	46.30	47.25	2,106,341	+0.71(+1.52%)
Oct 13, 2005	46.38	46.67	45.91	46.55	5,880,357	+0.26(+0.55%)
Oct 12, 2005	46.91	47.11	45.96	46.29	2,334,053	-0.62(-1.31%)
Oct 11, 2005	47.67	47.86	46.91	46.91	2,643,700	-0.68(-1.44%)
Oct 10, 2005	48.12	48.12	47.46	47.59	1,334,352	-0.39(-0.81%)
Oct 07, 2005	47.93	48.16	47.68	47.98	1,639,211	+0.30(+0.63%)
Oct 06, 2005	47.89	48.27	47.10	47.68	1,687,759	-0.24(-0.50%)
Oct 05, 2005	49.09	49.09	47.92	47.92	2,576,131	-1.17(-2.39%)
Oct 04, 2005	50.03	50.10	49.09	49.09	2,658,597	-0.76(-1.52%)
Oct 03, 2005	49.73	50.09	49.66	49.85	2,114,587	+0.29(+0.58%)
Sep 30, 2005	49.51	49.68	49.27	49.57	1,483,190	+0.11(+0.23%)
Sep 29, 2005	48.83	49.50	48.52	49.46	1,006,351	+0.65(+1.34%)
Sep 28, 2005	49.17	49.17	48.47	48.80	828,118	-0.22(-0.44%)
Sep 27, 2005	49.17	49.33	48.68	49.02	733,947	-0.19(-0.38%)
Sep 26, 2005	49.13	49.41	48.93	49.21	665,713	+0.25(+0.51%)
Sep 23, 2005	48.96	49.00	48.22	48.96	783,825	+0.17(+0.34%)
Sep 22, 2005	48.61	48.95	48.11	48.79	1,720,213	+0.23(+0.46%)
Sep 21, 2005	49.32	49.32	48.57	48.57	1,222,890	-0.75(-1.52%)
Sep 20, 2005	50.16	50.25	49.27	49.32	1,659,694	-0.69(-1.38%)
Sep 19, 2005	48.82	51.73	48.82	50.01	362,052	-0.27(-0.54%)
Sep 16, 2005	50.08	50.39	49.89	50.28	1,195,224	+0.48(+0.97%)
Sep 15, 2005	49.95	50.00	49.73	49.80	7,714	-0.08(-0.17%)
Sep 14, 2005	50.49	50.56	49.77	49.88	558,374	-0.50(-0.98%)
Sep 13, 2005	50.75	50.75	50.25	50.38	1,074,186	-0.44(-0.86%)
Sep 12, 2005	50.60	51.07	50.42	50.82	1,063,412	+0.26(+0.51%)
Sep 09, 2005	50.41	50.67	50.34	50.56	626,874	+0.30(+0.60%)
Sep 08, 2005	50.52	50.56	50.06	50.26	934,658	-0.38(-0.76%)
Sep 07, 2005	50.49	50.67	50.28	50.64	1,601,436	+0.16(+0.31%)
Sep 06, 2005	49.92	50.56	49.88	50.49	769,859	+0.71(+1.44%)
Sep 02, 2005	50.15	50.21	49.63	49.77	734,612	-0.29(-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.