Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.59	50.59	50.15	50.21	78,675	-0.13(-0.26%)
Nov 29, 2005	50.52	50.76	50.34	50.34	150,376	+0.00(+0.00%)
Nov 28, 2005	50.98	50.98	50.34	50.34	147,806	-0.69(-1.35%)
Nov 25, 2005	51.12	51.12	50.89	51.03	38,052	+0.07(+0.13%)
Nov 23, 2005	50.90	51.08	50.79	50.97	79,042	-0.01(-0.02%)
Nov 22, 2005	51.03	51.03	50.75	50.97	203,601	-0.12(-0.24%)
Nov 21, 2005	50.92	51.19	50.82	51.10	80,755	+0.15(+0.29%)
Nov 18, 2005	50.96	51.08	50.82	50.95	97,273	+0.15(+0.29%)
Nov 17, 2005	50.28	50.87	50.28	50.80	79,164	+0.29(+0.57%)
Nov 16, 2005	50.74	50.74	50.33	50.52	80,755	-0.14(-0.27%)
Nov 15, 2005	50.25	50.88	50.43	50.66	146,950	+0.38(+0.75%)
Nov 14, 2005	50.71	50.71	50.24	50.28	109,019	-0.43(-0.85%)
Nov 11, 2005	50.69	50.73	50.46	50.71	62,524	+0.08(+0.16%)
Nov 10, 2005	50.03	50.66	49.98	50.63	99,353	+0.64(+1.28%)
Nov 09, 2005	49.92	50.12	49.74	49.99	78,552	+0.07(+0.15%)
Nov 08, 2005	50.07	50.09	49.82	49.92	112,201	-0.09(-0.18%)
Nov 07, 2005	49.98	50.09	49.76	50.01	51,512	+0.04(+0.08%)
Nov 04, 2005	49.77	50.05	49.75	49.97	90,543	+0.27(+0.54%)
Nov 03, 2005	49.49	50.02	49.49	49.70	372,698	+0.31(+0.63%)
Nov 02, 2005	49.20	49.43	49.14	49.39	100,821	+0.16(+0.32%)
Nov 01, 2005	49.29	49.46	49.06	49.23	123,580	-0.11(-0.23%)
Oct 31, 2005	49.20	49.55	49.20	49.35	205,436	+0.35(+0.72%)
Oct 28, 2005	48.63	49.00	48.49	49.00	237,004	+0.64(+1.32%)
Oct 27, 2005	48.72	48.73	48.22	48.36	959,398	-0.29(-0.59%)
Oct 26, 2005	49.16	49.27	48.63	48.64	278,728	-0.55(-1.11%)
Oct 25, 2005	49.46	49.46	48.91	49.19	176,438	-0.28(-0.56%)
Oct 24, 2005	49.15	49.48	48.95	49.47	145,237	+0.51(+1.05%)
Oct 21, 2005	49.45	49.51	48.86	48.96	132,634	-0.34(-0.68%)
Oct 20, 2005	49.68	49.74	49.19	49.29	164,447	-1.01(-2.00%)
Oct 19, 2005	49.70	50.30	49.45	50.30	269,307	+0.53(+1.07%)
Oct 18, 2005	49.73	49.98	49.73	49.76	101,188	+0.03(+0.07%)
Oct 17, 2005	49.61	49.80	49.51	49.73	101,433	-0.08(-0.16%)
Oct 14, 2005	49.49	49.91	49.36	49.81	89,442	+0.39(+0.79%)
Oct 13, 2005	49.18	49.64	49.05	49.42	204,580	+0.31(+0.63%)
Oct 12, 2005	49.45	49.63	49.01	49.11	300,140	-0.09(-0.18%)
Oct 11, 2005	49.66	49.79	49.10	49.20	353,610	-0.32(-0.64%)
Oct 10, 2005	49.67	49.88	49.45	49.52	80,877	-0.16(-0.31%)
Oct 07, 2005	49.89	49.93	49.62	49.67	104,370	-0.08(-0.16%)
Oct 06, 2005	50.30	50.32	49.31	49.76	319,350	-0.42(-0.85%)
Oct 05, 2005	50.92	51.07	50.18	50.18	80,143	-0.90(-1.76%)
Oct 04, 2005	50.84	51.60	50.84	51.08	100,087	+0.29(+0.56%)
Oct 03, 2005	50.71	51.03	50.65	50.79	143,646	-0.02(-0.05%)
Sep 30, 2005	50.71	50.86	50.60	50.82	85,527	+0.13(+0.26%)
Sep 29, 2005	50.44	50.78	50.21	50.69	92,746	+0.18(+0.36%)
Sep 28, 2005	50.59	50.83	50.39	50.51	172,155	-0.12(-0.24%)
Sep 27, 2005	50.75	50.88	50.52	50.63	144,013	-0.16(-0.32%)
Sep 26, 2005	51.05	51.16	50.58	50.79	130,065	-0.10(-0.19%)
Sep 23, 2005	50.89	51.19	50.78	50.89	110,488	-0.11(-0.21%)
Sep 22, 2005	50.90	51.10	50.68	51.00	440,851	+0.02(+0.05%)
Sep 21, 2005	51.08	51.21	50.92	50.97	107,918	-0.28(-0.54%)
Sep 20, 2005	51.63	51.73	51.12	51.25	122,601	-0.27(-0.52%)
Sep 19, 2005	51.81	51.81	51.39	51.52	124,436	-0.35(-0.68%)
Sep 16, 2005	51.66	51.96	51.54	51.87	142,790	+0.25(+0.49%)
Sep 15, 2005	51.60	51.84	51.51	51.62	126,149	+0.07(+0.14%)
Sep 14, 2005	51.77	51.89	51.54	51.55	149,275	-0.29(-0.57%)
Sep 13, 2005	52.33	52.33	51.73	51.84	137,161	-0.59(-1.12%)
Sep 12, 2005	52.51	52.57	52.31	52.43	215,347	-0.15(-0.28%)
Sep 09, 2005	52.39	52.62	52.27	52.58	365,846	+0.31(+0.59%)
Sep 08, 2005	52.31	52.53	52.04	52.27	218,773	-0.09(-0.17%)
Sep 07, 2005	52.17	52.45	52.15	52.36	118,441	+0.34(+0.64%)
Sep 06, 2005	51.41	52.09	51.41	52.02	133,980	+0.71(+1.39%)
Sep 02, 2005	51.36	51.51	51.20	51.31	223,423	-0.02(-0.05%)

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.