Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	47.25	47.55	45.94	46.02	539,076	-0.66(-1.41%)
Nov 29, 2005	47.21	47.61	46.35	46.68	452,979	-0.34(-0.73%)
Nov 28, 2005	48.05	48.12	46.73	47.02	620,862	-0.58(-1.22%)
Nov 25, 2005	47.47	47.73	47.15	47.60	185,754	+0.13(+0.28%)
Nov 23, 2005	46.61	48.13	46.57	47.47	813,449	+0.86(+1.84%)
Nov 22, 2005	46.00	46.65	45.66	46.61	423,229	+0.50(+1.09%)
Nov 21, 2005	45.28	46.20	45.03	46.11	508,484	+0.98(+2.17%)
Nov 18, 2005	45.30	45.33	44.44	45.13	462,861	-0.08(-0.17%)
Nov 17, 2005	44.57	45.20	44.55	45.20	455,607	+0.92(+2.08%)
Nov 16, 2005	44.81	44.95	43.91	44.28	544,647	-0.33(-0.75%)
Nov 15, 2005	45.09	45.20	44.56	44.61	539,917	-0.68(-1.49%)
Nov 14, 2005	45.78	46.47	45.10	45.29	606,145	-0.28(-0.61%)
Nov 11, 2005	45.69	45.94	45.01	45.57	363,203	-0.12(-0.27%)
Nov 10, 2005	44.35	45.97	44.07	45.69	746,380	+1.33(+3.00%)
Nov 09, 2005	44.36	44.97	43.95	44.36	959,361	+0.49(+1.13%)
Nov 08, 2005	45.39	45.39	43.76	43.86	1,227,638	-1.53(-3.37%)
Nov 07, 2005	44.84	45.65	44.00	45.39	1,139,334	+0.76(+1.71%)
Nov 04, 2005	44.19	45.21	43.23	44.63	3,828,406	+3.57(+8.69%)
Nov 03, 2005	40.81	42.28	40.59	41.07	1,611,025	+0.73(+1.82%)
Nov 02, 2005	39.35	40.97	39.18	40.33	981,227	+0.79(+2.00%)
Nov 01, 2005	39.48	39.93	38.83	39.54	848,350	+0.30(+0.78%)
Oct 31, 2005	38.10	39.70	38.05	39.24	1,675,256	+1.47(+3.90%)
Oct 28, 2005	36.68	37.83	36.49	37.76	797,891	+1.46(+4.04%)
Oct 27, 2005	37.24	37.44	36.29	36.30	1,296,599	-1.98(-5.17%)
Oct 26, 2005	39.00	39.00	37.75	38.28	1,476,782	-1.61(-4.03%)
Oct 25, 2005	41.22	41.22	39.67	39.89	834,264	-1.33(-3.23%)
Oct 24, 2005	40.18	41.41	40.12	41.22	1,186,009	+1.49(+3.76%)
Oct 21, 2005	39.30	40.32	39.19	39.72	1,053,132	+0.90(+2.33%)
Oct 20, 2005	39.10	39.81	38.57	38.82	1,480,356	+0.81(+2.13%)
Oct 19, 2005	36.39	38.26	36.19	38.01	1,509,896	+1.99(+5.52%)
Oct 18, 2005	38.53	38.54	35.83	36.02	1,398,359	-2.17(-5.68%)
Oct 17, 2005	37.43	38.62	37.00	38.19	783,699	+0.67(+1.77%)
Oct 14, 2005	36.72	37.93	36.72	37.53	854,132	+1.08(+2.98%)
Oct 13, 2005	36.33	36.44	35.52	36.44	698,759	-0.12(-0.34%)
Oct 12, 2005	37.48	38.11	36.03	36.57	805,144	-1.06(-2.81%)
Oct 11, 2005	37.44	38.05	37.19	37.62	730,086	+0.26(+0.69%)
Oct 10, 2005	38.13	38.40	37.20	37.37	618,024	-0.67(-1.75%)
Oct 07, 2005	38.82	39.06	37.86	38.03	939,072	-0.18(-0.47%)
Oct 06, 2005	39.68	39.91	37.82	38.21	862,858	-1.27(-3.23%)
Oct 05, 2005	39.95	40.10	39.06	39.49	525,199	-0.70(-1.75%)
Oct 04, 2005	40.14	41.00	40.13	40.19	385,069	+0.05(+0.12%)
Oct 03, 2005	40.78	41.28	39.72	40.14	615,816	-0.88(-2.13%)
Sep 30, 2005	40.19	41.42	39.87	41.02	729,771	+0.62(+1.53%)
Sep 29, 2005	40.81	40.88	39.94	40.40	684,567	-0.57(-1.39%)
Sep 28, 2005	40.64	41.24	40.41	40.97	662,807	+0.57(+1.41%)
Sep 27, 2005	41.09	41.14	39.37	40.40	777,181	-0.55(-1.35%)
Sep 26, 2005	42.00	42.56	40.59	40.95	962,936	-1.05(-2.49%)
Sep 23, 2005	41.70	42.52	40.43	42.00	2,837,928	+2.66(+6.77%)
Sep 22, 2005	38.24	39.95	38.11	39.33	1,740,643	+1.28(+3.38%)
Sep 21, 2005	39.05	39.05	37.15	38.05	2,761,292	-1.01(-2.58%)
Sep 20, 2005	41.40	41.66	39.04	39.06	2,067,684	-2.35(-5.67%)
Sep 19, 2005	41.25	42.05	40.95	41.41	1,377,650	+0.27(+0.65%)
Sep 16, 2005	41.72	42.05	40.86	41.14	1,884,032	-0.73(-1.75%)
Sep 15, 2005	41.86	42.13	41.57	41.87	780,966	+0.15(+0.36%)
Sep 14, 2005	43.09	43.50	41.64	41.72	1,163,197	-1.30(-3.03%)
Sep 13, 2005	43.76	43.76	42.62	43.03	1,177,178	-1.11(-2.52%)
Sep 12, 2005	45.12	45.12	43.65	44.14	949,164	-1.17(-2.58%)
Sep 09, 2005	45.79	45.92	45.19	45.31	734,081	-0.43(-0.94%)
Sep 08, 2005	45.71	46.26	45.28	45.74	669,534	-0.10(-0.23%)
Sep 07, 2005	43.95	46.36	43.93	45.84	1,013,710	+1.72(+3.90%)
Sep 06, 2005	43.80	44.37	43.23	44.12	544,857	+0.31(+0.72%)
Sep 02, 2005	42.98	43.93	42.58	43.81	866,642	+0.72(+1.68%)

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.