Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	44.23	44.59	43.73	44.02	178,580	-0.33(-0.74%)
Nov 29, 2005	44.94	45.20	44.12	44.35	108,789	-0.34(-0.76%)
Nov 28, 2005	45.00	45.00	44.18	44.69	98,644	-0.31(-0.69%)
Nov 25, 2005	44.46	45.20	44.43	45.00	70,150	+0.65(+1.47%)
Nov 23, 2005	43.92	44.75	43.92	44.35	172,049	+0.19(+0.43%)
Nov 22, 2005	43.82	44.26	43.60	44.16	168,369	+0.16(+0.36%)
Nov 21, 2005	43.90	44.03	43.42	44.00	193,474	+0.23(+0.53%)
Nov 18, 2005	43.11	43.84	42.89	43.77	173,391	+0.95(+2.22%)
Nov 17, 2005	42.00	42.93	41.75	42.82	255,553	+0.92(+2.20%)
Nov 16, 2005	41.83	42.04	41.61	41.90	131,745	+0.25(+0.60%)
Nov 15, 2005	41.44	41.96	41.44	41.65	120,684	+0.00(+0.00%)
Nov 14, 2005	41.75	41.76	41.22	41.65	95,074	+0.13(+0.31%)
Nov 11, 2005	41.40	41.75	41.09	41.52	138,682	+0.08(+0.19%)
Nov 10, 2005	41.20	41.61	40.92	41.44	283,012	+0.39(+0.95%)
Nov 09, 2005	42.00	42.00	38.82	41.05	1,694,468	-0.90(-2.15%)
Nov 08, 2005	41.84	42.04	41.25	41.95	208,150	+0.20(+0.48%)
Nov 07, 2005	42.50	42.50	41.51	41.75	120,201	-0.45(-1.07%)
Nov 04, 2005	42.07	42.51	41.86	42.20	360,662	+0.00(+0.00%)
Nov 03, 2005	42.38	42.64	41.90	42.20	186,886	+0.03(+0.07%)
Nov 02, 2005	42.72	42.90	41.94	42.17	224,821	-0.38(-0.89%)
Nov 01, 2005	42.59	43.12	42.29	42.55	163,164	-0.32(-0.75%)
Oct 31, 2005	41.56	43.31	41.56	42.87	114,734	+0.84(+2.00%)
Oct 28, 2005	42.20	42.61	41.46	42.03	122,404	+0.18(+0.43%)
Oct 27, 2005	44.08	44.08	41.67	41.85	135,698	-2.05(-4.67%)
Oct 26, 2005	44.10	44.40	43.70	43.90	178,099	-0.63(-1.41%)
Oct 25, 2005	44.35	44.70	43.95	44.53	114,536	+0.23(+0.52%)
Oct 24, 2005	43.32	44.35	43.02	44.30	132,201	+1.05(+2.43%)
Oct 21, 2005	42.50	43.69	42.50	43.25	126,678	+0.54(+1.26%)
Oct 20, 2005	42.91	43.30	42.43	42.71	100,590	-0.52(-1.20%)
Oct 19, 2005	41.70	43.26	41.68	43.23	145,291	+1.23(+2.93%)
Oct 18, 2005	41.75	42.14	41.50	42.00	148,842	-0.05(-0.12%)
Oct 17, 2005	42.10	42.37	41.63	42.05	122,637	-0.44(-1.04%)
Oct 14, 2005	42.53	42.68	41.50	42.49	175,836	+0.30(+0.71%)
Oct 13, 2005	41.01	42.70	41.00	42.19	328,875	+1.08(+2.63%)
Oct 12, 2005	41.96	42.18	40.52	41.11	242,613	-0.79(-1.89%)
Oct 11, 2005	43.39	43.39	41.23	41.90	262,561	-1.34(-3.10%)
Oct 10, 2005	44.14	44.14	42.93	43.24	184,392	-0.52(-1.19%)
Oct 07, 2005	42.58	44.10	42.34	43.76	307,340	+1.61(+3.82%)
Oct 06, 2005	43.10	43.34	41.90	42.15	207,251	-1.23(-2.84%)
Oct 05, 2005	44.58	44.67	43.38	43.38	108,203	-1.22(-2.74%)
Oct 04, 2005	45.96	45.96	44.60	44.60	196,834	-1.11(-2.43%)
Oct 03, 2005	45.30	46.48	45.21	45.71	134,637	+0.46(+1.02%)
Sep 30, 2005	44.14	45.41	43.75	45.25	182,311	+1.02(+2.31%)
Sep 29, 2005	44.69	44.81	43.76	44.23	131,523	-0.49(-1.10%)
Sep 28, 2005	45.22	45.83	44.57	44.72	137,226	-0.39(-0.86%)
Sep 27, 2005	44.40	45.49	44.36	45.11	171,146	+0.66(+1.48%)
Sep 26, 2005	44.40	45.23	44.39	44.45	266,836	+0.37(+0.84%)
Sep 23, 2005	44.08	44.49	42.65	44.08	225,422	+0.58(+1.33%)
Sep 22, 2005	43.50	43.82	43.10	43.50	419,725	+0.00(+0.00%)
Sep 21, 2005	46.03	46.08	43.15	43.50	500,011	-2.25(-4.92%)
Sep 20, 2005	45.60	46.11	45.47	45.75	165,801	+0.26(+0.57%)
Sep 19, 2005	46.17	46.59	45.42	45.49	117,708	-0.83(-1.79%)
Sep 16, 2005	46.70	46.94	46.16	46.32	180,522	-0.10(-0.22%)
Sep 15, 2005	47.00	47.00	46.22	46.42	85,914	-0.50(-1.07%)
Sep 14, 2005	47.23	47.56	46.77	46.92	145,400	-0.31(-0.66%)
Sep 13, 2005	47.06	47.59	46.85	47.23	130,286	-0.19(-0.40%)
Sep 12, 2005	46.35	47.82	46.06	47.42	286,153	+1.29(+2.80%)
Sep 09, 2005	46.11	46.70	45.73	46.13	451,221	+0.03(+0.07%)
Sep 08, 2005	48.60	48.78	45.88	46.10	649,898	-2.77(-5.67%)
Sep 07, 2005	49.74	49.93	48.87	48.87	210,893	-0.96(-1.93%)
Sep 06, 2005	50.26	50.45	49.38	49.83	173,542	-0.20(-0.40%)
Sep 02, 2005	49.76	50.31	49.42	50.03	113,288	+0.10(+0.20%)

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.