Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.42	50.52	49.97	50.07	2,004,967	-0.40(-0.79%)
Nov 29, 2005	50.60	50.71	50.36	50.47	1,197,853	+0.03(+0.06%)
Nov 28, 2005	50.92	50.92	50.31	50.44	1,083,264	-0.33(-0.65%)
Nov 25, 2005	50.84	50.85	50.71	50.77	384,643	+0.01(+0.01%)
Nov 23, 2005	50.32	50.91	50.32	50.76	988,489	+0.30(+0.60%)
Nov 22, 2005	50.12	50.51	50.01	50.46	1,149,496	+0.30(+0.59%)
Nov 21, 2005	49.96	50.22	49.80	50.17	1,112,361	+0.27(+0.54%)
Nov 18, 2005	49.82	49.91	49.49	49.90	1,046,407	+0.38(+0.77%)
Nov 17, 2005	49.31	49.64	49.19	49.52	1,129,959	+0.35(+0.70%)
Nov 16, 2005	49.24	49.29	49.02	49.17	739,219	+0.09(+0.18%)
Nov 15, 2005	49.47	49.55	49.02	49.08	540,107	-0.29(-0.58%)
Nov 14, 2005	49.47	49.52	49.29	49.37	749,611	-0.07(-0.15%)
Nov 11, 2005	49.27	49.50	49.21	49.44	440,067	+0.27(+0.54%)
Nov 10, 2005	48.97	49.33	48.63	49.18	638,624	+0.25(+0.50%)
Nov 09, 2005	48.85	49.18	48.74	48.93	772,334	+0.06(+0.12%)
Nov 08, 2005	48.76	48.91	48.69	48.87	1,098,921	+0.00(+0.00%)
Nov 07, 2005	49.04	49.04	48.70	48.87	621,997	-0.01(-0.01%)
Nov 04, 2005	49.10	49.10	48.62	48.88	559,644	-0.03(-0.06%)
Nov 03, 2005	49.08	49.13	48.79	48.91	1,808,073	+0.05(+0.10%)
Nov 02, 2005	48.35	48.86	48.33	48.86	1,349,300	+0.45(+0.92%)
Nov 01, 2005	48.41	48.52	48.23	48.41	766,238	+0.18(+0.37%)
Oct 31, 2005	48.43	48.64	48.23	48.23	1,459,455	+0.16(+0.33%)
Oct 28, 2005	47.35	48.12	47.32	48.07	980,591	+0.71(+1.51%)
Oct 27, 2005	47.69	47.79	47.24	47.36	539,553	-0.43(-0.91%)
Oct 26, 2005	47.94	48.25	47.70	47.79	764,714	-0.12(-0.26%)
Oct 25, 2005	47.88	48.13	47.60	47.91	1,323,804	+0.01(+0.03%)
Oct 24, 2005	47.09	47.97	47.08	47.90	974,494	+0.82(+1.75%)
Oct 21, 2005	47.09	47.32	46.85	47.08	1,584,575	+0.30(+0.65%)
Oct 20, 2005	47.56	47.73	46.65	46.77	733,122	-1.03(-2.16%)
Oct 19, 2005	46.99	47.81	46.80	47.81	1,021,466	+0.62(+1.32%)
Oct 18, 2005	47.72	47.73	47.08	47.19	1,006,640	-0.60(-1.25%)
Oct 17, 2005	47.58	47.83	47.55	47.78	1,691,128	+0.21(+0.44%)
Oct 14, 2005	47.34	47.60	47.04	47.58	500,064	+0.47(+1.00%)
Oct 13, 2005	47.22	47.32	46.73	47.11	712,338	-0.14(-0.29%)
Oct 12, 2005	47.68	47.97	47.19	47.24	1,196,329	-0.47(-0.98%)
Oct 11, 2005	47.99	48.05	47.66	47.71	981,976	-0.01(-0.02%)
Oct 10, 2005	48.29	48.34	47.72	47.72	1,165,569	-0.51(-1.06%)
Oct 07, 2005	48.28	48.37	48.03	48.23	820,415	+0.15(+0.32%)
Oct 06, 2005	48.32	48.46	47.63	48.08	664,673	-0.19(-0.39%)
Oct 05, 2005	49.03	49.03	48.27	48.27	661,763	-0.71(-1.46%)
Oct 04, 2005	49.77	49.78	48.98	48.98	1,471,648	-0.70(-1.41%)
Oct 03, 2005	49.80	49.90	49.53	49.68	827,620	+0.00(+0.00%)
Sep 30, 2005	49.73	49.81	49.62	49.68	2,092,537	+0.01(+0.01%)
Sep 29, 2005	49.31	49.80	49.07	49.68	1,793,385	+0.27(+0.56%)
Sep 28, 2005	49.36	49.42	49.09	49.40	1,036,707	+0.15(+0.31%)
Sep 27, 2005	49.25	49.34	48.98	49.25	2,742,107	+0.06(+0.13%)
Sep 26, 2005	49.22	49.43	49.08	49.18	750,581	+0.07(+0.15%)
Sep 23, 2005	49.11	49.22	48.87	49.11	555,765	-0.32(-0.66%)
Sep 22, 2005	49.39	49.52	49.07	49.44	768,178	+0.06(+0.12%)
Sep 21, 2005	49.70	49.73	49.31	49.38	1,001,236	-0.46(-0.93%)
Sep 20, 2005	50.38	50.40	49.75	49.84	884,707	-0.38(-0.76%)
Sep 19, 2005	50.31	50.33	50.07	50.22	378,823	-0.12(-0.23%)
Sep 16, 2005	50.01	50.41	49.99	50.34	612,990	+0.53(+1.07%)
Sep 15, 2005	50.00	50.00	49.75	49.80	4,295	+0.01(+0.03%)
Sep 14, 2005	49.92	50.03	49.75	49.79	848,404	-0.10(-0.20%)
Sep 13, 2005	50.12	50.15	49.80	49.89	605,231	-0.33(-0.66%)
Sep 12, 2005	50.31	50.34	50.16	50.22	557,982	-0.02(-0.04%)
Sep 09, 2005	50.00	50.35	49.96	50.25	642,226	+0.40(+0.80%)
Sep 08, 2005	49.89	49.95	49.73	49.85	504,497	-0.14(-0.27%)
Sep 07, 2005	49.91	50.03	49.80	49.99	726,332	+0.11(+0.22%)
Sep 06, 2005	49.62	49.94	49.55	49.88	492,304	+0.51(+1.04%)
Sep 02, 2005	49.73	49.73	49.34	49.36	511,010	-0.25(-0.49%)

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.