Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.89	42.10	39.76	39.76	14,565,504	-1.79(-4.31%)
Nov 29, 2005	41.85	42.69	40.20	41.55	17,600,466	-0.13(-0.32%)
Nov 28, 2005	43.67	43.78	41.62	41.68	11,310,513	-2.87(-6.45%)
Nov 25, 2005	43.41	44.56	43.41	44.56	2,695,567	+1.15(+2.65%)
Nov 23, 2005	42.55	44.11	42.44	43.41	5,141,709	+0.53(+1.25%)
Nov 22, 2005	43.04	43.22	42.33	42.87	4,068,292	-0.17(-0.39%)
Nov 21, 2005	42.18	43.13	41.78	43.04	5,067,772	+0.84(+2.00%)
Nov 18, 2005	42.49	42.66	41.93	42.20	5,177,341	-0.26(-0.62%)
Nov 17, 2005	42.55	42.88	42.25	42.46	7,019,520	+0.03(+0.08%)
Nov 16, 2005	42.65	42.96	42.23	42.43	9,046,985	-1.01(-2.32%)
Nov 15, 2005	43.22	43.91	42.91	43.43	4,898,520	+0.31(+0.72%)
Nov 14, 2005	43.67	43.78	43.07	43.12	6,018,258	-0.30(-0.69%)
Nov 11, 2005	44.24	44.32	43.20	43.42	6,223,143	-0.56(-1.28%)
Nov 10, 2005	42.83	44.06	42.32	43.99	6,591,935	+1.26(+2.95%)
Nov 09, 2005	43.56	43.74	42.71	42.72	6,966,962	-0.83(-1.91%)
Nov 08, 2005	43.56	43.83	42.89	43.56	5,275,329	-0.02(-0.04%)
Nov 07, 2005	42.94	43.78	42.60	43.58	5,653,920	+0.70(+1.64%)
Nov 04, 2005	42.21	42.94	41.93	42.87	6,395,958	+0.89(+2.11%)
Nov 03, 2005	41.82	42.65	41.65	41.98	6,304,206	+0.14(+0.34%)
Nov 02, 2005	40.41	41.98	40.24	41.84	8,756,584	+1.43(+3.54%)
Nov 01, 2005	40.77	40.95	40.27	40.41	7,265,381	-0.58(-1.41%)
Oct 31, 2005	40.86	41.31	40.67	40.99	7,847,075	+0.30(+0.73%)
Oct 28, 2005	39.85	40.75	39.18	40.69	7,743,742	+1.04(+2.63%)
Oct 27, 2005	40.71	40.75	39.40	39.65	6,964,290	-0.95(-2.34%)
Oct 26, 2005	40.57	40.94	39.97	40.60	10,706,549	+0.30(+0.74%)
Oct 25, 2005	38.98	40.35	37.84	40.30	16,412,136	+0.41(+1.03%)
Oct 24, 2005	39.13	40.17	39.01	39.89	11,033,474	+0.83(+2.11%)
Oct 21, 2005	37.94	39.26	37.39	39.07	9,707,070	+1.57(+4.19%)
Oct 20, 2005	37.40	38.16	37.05	37.49	6,788,802	+0.09(+0.24%)
Oct 19, 2005	37.10	37.47	36.43	37.40	8,361,067	+0.25(+0.68%)
Oct 18, 2005	36.22	37.46	36.08	37.15	9,898,592	+0.94(+2.59%)
Oct 17, 2005	36.03	36.78	35.53	36.21	10,156,925	+0.61(+1.70%)
Oct 14, 2005	35.19	35.67	33.51	35.61	20,668,388	+0.76(+2.19%)
Oct 13, 2005	35.81	35.81	32.01	34.84	32,095,596	-0.97(-2.70%)
Oct 12, 2005	39.85	37.37	35.37	35.81	10,189,884	-1.43(-3.83%)
Oct 11, 2005	37.04	37.49	36.82	37.24	4,030,879	+0.20(+0.55%)
Oct 10, 2005	37.89	37.90	36.65	37.03	5,808,920	-0.63(-1.68%)
Oct 07, 2005	37.72	38.05	37.58	37.67	3,948,034	+0.04(+0.11%)
Oct 06, 2005	37.72	37.77	36.82	37.63	8,451,039	-0.09(-0.24%)
Oct 05, 2005	38.39	38.47	37.39	37.72	5,318,088	-0.52(-1.37%)
Oct 04, 2005	38.72	38.90	38.14	38.24	3,723,552	-0.30(-0.78%)
Oct 03, 2005	38.07	38.90	37.62	38.54	11,436,116	+0.68(+1.79%)
Sep 30, 2005	37.39	38.17	37.32	37.86	5,107,859	+0.48(+1.28%)
Sep 29, 2005	36.48	37.77	36.48	37.39	7,151,358	+0.87(+2.37%)
Sep 28, 2005	36.96	37.35	35.81	36.52	7,872,017	-0.36(-0.97%)
Sep 27, 2005	37.38	37.69	36.65	36.88	5,563,949	-0.57(-1.53%)
Sep 26, 2005	36.79	37.63	36.79	37.45	6,839,578	+0.79(+2.14%)
Sep 23, 2005	36.48	37.19	36.51	36.66	6,826,216	-0.49(-1.33%)
Sep 22, 2005	36.10	37.30	35.82	37.16	9,166,353	+1.22(+3.40%)
Sep 21, 2005	35.92	36.80	35.59	35.94	9,609,972	+0.14(+0.39%)
Sep 20, 2005	34.35	36.82	34.35	35.80	17,563,944	+1.45(+4.22%)
Sep 19, 2005	34.58	34.77	34.04	34.35	7,409,691	-0.51(-1.45%)
Sep 16, 2005	34.20	35.00	34.05	34.86	8,080,465	+1.12(+3.33%)
Sep 15, 2005	33.79	33.96	33.66	33.73	1,973,126	-0.09(-0.27%)
Sep 14, 2005	33.82	34.10	33.76	33.82	3,426,024	-0.07(-0.20%)
Sep 13, 2005	33.68	34.52	33.62	33.89	4,775,589	-0.20(-0.58%)
Sep 12, 2005	34.24	34.60	33.81	34.09	5,520,300	-0.06(-0.18%)
Sep 09, 2005	33.80	34.34	33.79	34.15	4,179,643	+0.05(+0.16%)
Sep 08, 2005	33.48	34.41	33.37	34.09	6,407,539	+0.41(+1.20%)
Sep 07, 2005	33.57	33.79	33.45	33.69	4,794,296	+0.25(+0.74%)
Sep 06, 2005	33.09	33.81	32.78	33.44	8,293,367	-0.09(-0.27%)
Sep 02, 2005	33.57	34.22	33.12	33.53	9,118,249	-0.27(-0.80%)

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.