Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	49.72	49.77	49.22	49.64	48,396	+0.20(+0.40%)
Nov 29, 2005	49.60	49.75	49.15	49.44	41,884	+0.22(+0.44%)
Nov 28, 2005	49.68	50.00	49.16	49.22	61,225	-0.59(-1.19%)
Nov 25, 2005	50.02	50.02	49.70	49.81	23,322	-0.34(-0.67%)
Nov 23, 2005	49.91	50.39	49.73	50.15	58,282	+0.04(+0.07%)
Nov 22, 2005	49.85	50.22	49.59	50.11	51,748	+0.07(+0.15%)
Nov 21, 2005	49.91	50.11	49.46	50.04	57,977	+0.45(+0.92%)
Nov 18, 2005	49.78	49.85	49.30	49.59	50,667	-0.01(-0.02%)
Nov 17, 2005	49.30	49.62	48.96	49.60	72,244	+0.57(+1.17%)
Nov 16, 2005	49.00	49.23	48.75	49.02	86,691	+0.07(+0.15%)
Nov 15, 2005	49.04	49.35	48.87	48.95	150,773	-0.09(-0.19%)
Nov 14, 2005	48.99	49.20	48.70	49.04	47,783	+0.11(+0.22%)
Nov 11, 2005	48.97	49.25	48.61	48.93	177,146	-0.19(-0.39%)
Nov 10, 2005	48.32	49.12	47.88	49.12	80,428	+0.81(+1.68%)
Nov 09, 2005	48.19	48.47	47.87	48.31	89,376	+0.15(+0.32%)
Nov 08, 2005	47.94	48.32	47.63	48.16	79,502	-0.03(-0.06%)
Nov 07, 2005	48.80	48.80	47.71	48.19	158,581	-0.45(-0.92%)
Nov 04, 2005	48.83	48.83	48.20	48.63	67,531	-0.05(-0.11%)
Nov 03, 2005	48.98	49.32	48.63	48.69	137,900	-0.12(-0.24%)
Nov 02, 2005	47.35	49.13	47.35	48.80	189,072	+1.41(+2.98%)
Nov 01, 2005	46.80	47.49	46.63	47.39	189,784	+0.37(+0.79%)
Oct 31, 2005	47.07	47.62	46.88	47.02	134,310	-0.16(-0.35%)
Oct 28, 2005	46.69	47.35	46.58	47.19	164,243	+0.71(+1.53%)
Oct 27, 2005	46.69	46.99	46.24	46.48	133,725	-0.34(-0.72%)
Oct 26, 2005	47.34	47.34	46.69	46.81	107,302	-0.53(-1.11%)
Oct 25, 2005	47.24	47.34	46.83	47.34	108,302	+0.10(+0.21%)
Oct 24, 2005	47.26	47.43	47.03	47.24	72,712	+0.12(+0.25%)
Oct 21, 2005	47.48	47.49	46.85	47.12	83,956	-0.26(-0.56%)
Oct 20, 2005	46.85	47.58	46.49	47.39	201,752	+0.64(+1.36%)
Oct 19, 2005	46.54	47.00	45.98	46.75	144,691	+0.33(+0.71%)
Oct 18, 2005	46.94	47.10	46.39	46.42	172,224	-0.49(-1.05%)
Oct 17, 2005	47.14	47.20	46.50	46.91	138,122	-0.26(-0.56%)
Oct 14, 2005	47.36	47.39	46.58	47.18	93,372	-0.31(-0.65%)
Oct 13, 2005	47.66	47.66	47.08	47.49	266,571	+0.19(+0.40%)
Oct 12, 2005	47.21	48.10	46.97	47.29	110,253	+0.00(+0.00%)
Oct 11, 2005	48.39	48.51	47.07	47.29	193,210	-1.27(-2.62%)
Oct 10, 2005	49.71	49.77	48.30	48.57	147,742	-0.90(-1.82%)
Oct 07, 2005	49.73	50.42	48.81	49.47	139,162	-0.47(-0.95%)
Oct 06, 2005	48.35	50.29	48.32	49.94	358,934	+2.91(+6.19%)
Oct 05, 2005	47.66	47.92	46.92	47.03	219,823	-0.74(-1.54%)
Oct 04, 2005	47.52	47.94	47.30	47.77	57,096	+0.48(+1.02%)
Oct 03, 2005	47.43	47.94	46.88	47.29	367,800	-0.45(-0.93%)
Sep 30, 2005	46.88	48.06	46.84	47.73	155,072	+0.82(+1.75%)
Sep 29, 2005	46.42	47.00	46.02	46.91	207,372	+0.32(+0.68%)
Sep 28, 2005	47.03	47.03	45.89	46.59	382,685	-0.37(-0.79%)
Sep 27, 2005	46.78	47.92	46.59	46.97	134,925	+0.24(+0.51%)
Sep 26, 2005	46.90	47.98	46.56	46.73	181,385	-0.26(-0.56%)
Sep 23, 2005	46.99	47.12	46.14	46.99	261,484	+0.06(+0.14%)
Sep 22, 2005	46.93	47.92	46.56	46.93	158,940	-0.38(-0.81%)
Sep 21, 2005	47.85	47.85	47.02	47.31	266,043	-0.73(-1.51%)
Sep 20, 2005	49.12	49.12	47.47	48.04	236,106	-1.11(-2.26%)
Sep 19, 2005	48.58	49.28	48.38	49.15	151,657	+0.42(+0.86%)
Sep 16, 2005	47.78	49.43	47.78	48.73	841,938	+0.81(+1.69%)
Sep 15, 2005	47.76	48.80	47.70	47.92	142,377	-0.03(-0.06%)
Sep 14, 2005	48.93	49.25	47.77	47.95	209,301	-0.86(-1.77%)
Sep 13, 2005	48.32	49.24	47.76	48.81	121,087	+0.49(+1.02%)
Sep 12, 2005	48.78	48.95	48.20	48.32	96,180	-0.66(-1.36%)
Sep 09, 2005	49.01	49.44	48.93	48.99	64,132	+0.04(+0.07%)
Sep 08, 2005	49.94	49.94	48.75	48.95	58,084	-1.01(-2.02%)
Sep 07, 2005	49.54	50.12	49.39	49.96	62,041	+0.65(+1.33%)
Sep 06, 2005	48.62	49.95	48.62	49.31	97,361	+1.05(+2.17%)
Sep 02, 2005	50.01	50.03	47.89	48.26	232,012	-1.61(-3.23%)

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.