Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	43.65	43.65	43.36	43.36	26,891	-0.22(-0.51%)
Nov 29, 2005	43.53	43.74	43.51	43.58	21,146	+0.11(+0.26%)
Nov 28, 2005	44.06	44.06	43.38	43.47	50,360	-0.47(-1.08%)
Nov 25, 2005	44.06	44.06	43.89	43.94	18,090	+0.00(+0.00%)
Nov 23, 2005	43.92	44.04	43.78	43.94	33,736	+0.04(+0.09%)
Nov 22, 2005	43.99	44.10	43.72	43.90	33,369	-0.18(-0.41%)
Nov 21, 2005	43.97	44.08	43.78	44.08	35,692	+0.12(+0.28%)
Nov 18, 2005	43.77	43.97	43.76	43.96	68,083	+0.19(+0.43%)
Nov 17, 2005	43.61	43.78	43.38	43.77	29,458	+0.31(+0.72%)
Nov 16, 2005	43.70	43.70	43.34	43.46	21,635	-0.11(-0.26%)
Nov 15, 2005	43.39	43.79	43.45	43.57	21,146	+0.25(+0.59%)
Nov 14, 2005	43.65	43.65	43.31	43.32	39,236	-0.33(-0.75%)
Nov 11, 2005	43.60	43.68	43.43	43.65	21,268	+0.10(+0.23%)
Nov 10, 2005	43.16	43.59	43.02	43.55	30,069	+0.53(+1.24%)
Nov 09, 2005	43.07	43.15	42.82	43.02	30,313	+0.11(+0.25%)
Nov 08, 2005	43.10	43.10	42.89	42.91	45,470	-0.13(-0.30%)
Nov 07, 2005	43.03	43.13	42.83	43.04	23,713	+0.10(+0.22%)
Nov 04, 2005	42.99	43.03	42.80	42.94	59,527	+0.15(+0.35%)
Nov 03, 2005	42.66	43.04	42.66	42.80	44,248	+0.28(+0.65%)
Nov 02, 2005	42.41	42.59	42.41	42.52	31,536	+0.17(+0.41%)
Nov 01, 2005	42.43	42.54	42.23	42.35	30,558	-0.16(-0.37%)
Oct 31, 2005	42.34	42.68	42.34	42.50	27,258	+0.37(+0.87%)
Oct 28, 2005	41.72	42.21	41.72	42.13	46,570	+0.47(+1.12%)
Oct 27, 2005	41.94	42.03	41.67	41.67	29,824	-0.34(-0.80%)
Oct 26, 2005	42.34	42.48	41.94	42.00	24,446	-0.43(-1.00%)
Oct 25, 2005	42.62	42.62	42.13	42.43	21,513	-0.20(-0.46%)
Oct 24, 2005	42.34	42.62	42.26	42.62	23,957	+0.46(+1.09%)
Oct 21, 2005	42.48	42.62	42.09	42.17	162,325	-0.23(-0.54%)
Oct 20, 2005	42.71	42.84	42.38	42.39	33,736	-0.83(-1.93%)
Oct 19, 2005	42.71	43.27	42.54	43.23	26,891	+0.37(+0.86%)
Oct 18, 2005	43.03	43.03	42.81	42.86	25,791	-0.01(-0.02%)
Oct 17, 2005	42.85	42.87	42.61	42.87	41,681	-0.05(-0.11%)
Oct 14, 2005	42.62	42.97	42.53	42.92	48,771	+0.30(+0.71%)
Oct 13, 2005	42.37	42.66	42.22	42.62	58,427	+0.25(+0.58%)
Oct 12, 2005	42.54	42.74	42.18	42.37	38,381	-0.03(-0.08%)
Oct 11, 2005	42.75	42.90	42.35	42.40	20,290	-0.35(-0.82%)
Oct 10, 2005	42.91	42.99	42.61	42.75	23,102	-0.08(-0.19%)
Oct 07, 2005	42.93	43.03	42.78	42.84	21,513	+0.05(+0.11%)
Oct 06, 2005	43.39	43.39	42.60	42.79	110,621	-0.49(-1.13%)
Oct 05, 2005	44.06	44.06	43.28	43.28	106,342	-0.81(-1.84%)
Oct 04, 2005	44.08	44.46	43.99	44.09	26,157	+0.18(+0.41%)
Oct 03, 2005	43.77	43.98	43.70	43.91	31,169	+0.17(+0.39%)
Sep 30, 2005	43.75	43.82	43.61	43.74	14,423	+0.03(+0.07%)
Sep 29, 2005	43.64	43.75	43.29	43.70	37,281	+0.08(+0.19%)
Sep 28, 2005	43.67	43.82	43.48	43.62	97,297	+0.11(+0.26%)
Sep 27, 2005	43.80	43.85	43.51	43.51	35,447	-0.29(-0.65%)
Sep 26, 2005	44.13	44.13	43.53	43.79	27,991	-0.07(-0.15%)
Sep 23, 2005	43.86	44.06	43.70	43.86	24,935	+0.04(+0.09%)
Sep 22, 2005	43.65	43.92	43.50	43.82	32,636	+0.04(+0.09%)
Sep 21, 2005	43.92	44.00	43.77	43.78	23,346	-0.27(-0.61%)
Sep 20, 2005	44.42	44.46	43.92	44.05	25,546	-0.28(-0.63%)
Sep 19, 2005	44.63	44.63	44.19	44.33	44,248	-0.34(-0.75%)
Sep 16, 2005	44.55	44.67	44.33	44.66	18,701	+0.28(+0.63%)
Sep 15, 2005	44.49	44.54	44.28	44.38	12,223	+0.03(+0.07%)
Sep 14, 2005	44.65	44.65	44.33	44.35	11,856	-0.16(-0.35%)
Sep 13, 2005	44.98	44.98	44.42	44.51	24,813	-0.47(-1.05%)
Sep 12, 2005	45.06	45.13	44.88	44.98	45,226	-0.11(-0.25%)
Sep 09, 2005	44.98	45.14	44.87	45.09	16,745	+0.24(+0.53%)
Sep 08, 2005	45.00	45.03	44.69	44.86	129,200	-0.13(-0.29%)
Sep 07, 2005	44.69	45.00	44.69	44.99	47,915	+0.29(+0.66%)
Sep 06, 2005	44.18	44.70	44.18	44.69	21,513	+0.63(+1.43%)
Sep 02, 2005	44.19	44.22	44.06	44.06	8,800	-0.09(-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.