Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	41.32	41.53	40.81	40.81	6,141,436	-0.45(-1.09%)
Nov 29, 2005	41.41	41.80	40.96	41.26	5,654,633	-0.14(-0.35%)
Nov 28, 2005	43.29	43.29	41.29	41.40	4,806,766	-2.04(-4.71%)
Nov 25, 2005	43.24	43.48	43.17	43.44	951,530	+0.44(+1.03%)
Nov 23, 2005	43.22	43.60	42.60	43.00	3,120,950	-0.38(-0.86%)
Nov 22, 2005	43.38	43.58	42.84	43.38	3,712,057	+0.61(+1.43%)
Nov 21, 2005	41.82	42.76	41.54	42.76	4,621,995	+1.48(+3.59%)
Nov 18, 2005	41.88	41.88	40.87	41.28	4,303,325	-0.10(-0.24%)
Nov 17, 2005	42.29	42.38	41.01	41.38	5,871,079	-0.36(-0.87%)
Nov 16, 2005	40.94	41.79	40.72	41.74	4,992,177	+1.06(+2.61%)
Nov 15, 2005	40.38	41.73	40.38	40.68	4,749,655	+0.30(+0.74%)
Nov 14, 2005	40.66	41.48	40.12	40.38	5,441,386	-0.09(-0.22%)
Nov 11, 2005	40.26	40.63	39.73	40.47	5,852,362	+0.21(+0.53%)
Nov 10, 2005	40.82	40.95	39.38	40.26	7,836,530	-1.11(-2.69%)
Nov 09, 2005	41.69	42.66	40.94	41.37	5,332,603	-0.32(-0.76%)
Nov 08, 2005	40.98	42.16	40.71	41.69	4,158,067	+0.49(+1.20%)
Nov 07, 2005	41.76	41.76	40.85	41.19	5,405,232	-0.56(-1.35%)
Nov 04, 2005	42.48	42.48	41.29	41.76	7,470,348	-0.71(-1.68%)
Nov 03, 2005	42.44	42.84	41.91	42.47	7,453,390	+0.69(+1.65%)
Nov 02, 2005	41.07	41.88	40.94	41.78	7,359,485	+1.55(+3.85%)
Nov 01, 2005	39.90	40.51	39.58	40.23	5,758,616	+0.33(+0.83%)
Oct 31, 2005	39.38	40.30	39.38	39.90	8,136,803	+0.54(+1.37%)
Oct 28, 2005	37.87	39.56	37.59	39.36	7,247,023	+1.49(+3.95%)
Oct 27, 2005	39.18	39.37	37.66	37.87	7,069,771	-1.31(-3.34%)
Oct 26, 2005	40.43	41.19	39.01	39.17	8,322,694	-1.25(-3.09%)
Oct 25, 2005	39.44	40.73	39.44	40.43	6,751,741	+1.08(+2.73%)
Oct 24, 2005	37.31	39.35	37.11	39.35	7,941,954	+1.83(+4.86%)
Oct 21, 2005	37.66	38.69	37.51	37.52	8,911,082	-0.45(-1.19%)
Oct 20, 2005	39.66	39.73	37.26	37.97	8,755,266	-1.81(-4.56%)
Oct 19, 2005	39.07	39.88	37.82	39.79	8,903,403	+0.74(+1.91%)
Oct 18, 2005	40.63	41.03	38.95	39.04	7,881,163	-1.64(-4.03%)
Oct 17, 2005	40.88	41.26	40.41	40.68	6,308,130	+0.38(+0.93%)
Oct 14, 2005	39.69	40.60	38.92	40.31	7,338,688	+0.56(+1.40%)
Oct 13, 2005	40.82	41.07	38.82	39.75	10,005,950	-1.33(-3.23%)
Oct 12, 2005	42.33	42.51	40.88	41.08	5,846,603	-1.40(-3.30%)
Oct 11, 2005	41.66	42.84	41.66	42.48	5,429,068	+1.23(+2.97%)
Oct 10, 2005	41.61	41.69	40.74	41.25	4,591,119	-0.36(-0.86%)
Oct 07, 2005	41.57	42.28	41.38	41.61	7,207,509	+0.53(+1.28%)
Oct 06, 2005	42.51	42.51	40.01	41.08	12,432,290	-2.13(-4.92%)
Oct 05, 2005	44.97	45.42	42.95	43.21	8,032,980	-1.62(-3.61%)
Oct 04, 2005	46.35	46.48	44.83	44.83	5,976,182	-2.15(-4.58%)
Oct 03, 2005	47.19	47.48	46.66	46.98	3,969,617	-0.04(-0.09%)
Sep 30, 2005	47.92	47.92	46.85	47.02	3,617,992	-0.90(-1.88%)
Sep 29, 2005	47.82	48.23	47.49	47.92	3,992,493	+0.27(+0.56%)
Sep 28, 2005	47.11	47.81	46.28	47.65	3,739,413	+0.55(+1.17%)
Sep 27, 2005	46.82	47.23	46.27	47.10	3,904,187	-0.23(-0.48%)
Sep 26, 2005	46.17	47.71	45.74	47.33	4,231,176	+1.16(+2.50%)
Sep 23, 2005	46.17	47.23	45.86	46.17	4,299,645	-1.18(-2.48%)
Sep 22, 2005	48.45	48.83	46.30	47.34	6,199,987	-0.95(-1.97%)
Sep 21, 2005	48.35	48.85	47.82	48.30	5,567,286	+1.04(+2.20%)
Sep 20, 2005	47.19	47.99	46.73	47.26	5,613,679	-0.63(-1.31%)
Sep 19, 2005	47.88	48.32	46.88	47.88	5,716,223	+1.99(+4.33%)
Sep 16, 2005	45.60	45.94	45.03	45.89	6,542,973	+0.83(+1.83%)
Sep 15, 2005	44.79	45.13	44.38	45.07	4,876,355	+0.69(+1.55%)
Sep 14, 2005	44.11	44.64	43.96	44.38	4,927,867	+0.43(+0.98%)
Sep 13, 2005	44.19	44.32	43.71	43.95	5,333,243	+0.14(+0.33%)
Sep 12, 2005	44.69	44.79	43.62	43.81	4,287,487	-1.11(-2.48%)
Sep 09, 2005	44.51	44.95	44.37	44.92	3,629,350	+0.81(+1.84%)
Sep 08, 2005	44.01	44.44	43.80	44.11	4,357,236	+0.32(+0.73%)
Sep 07, 2005	43.98	44.31	43.67	43.79	4,965,141	-0.38(-0.86%)
Sep 06, 2005	44.03	44.60	43.44	44.17	4,663,268	+0.14(+0.33%)
Sep 02, 2005	44.48	44.48	43.76	44.03	4,186,383	-0.68(-1.52%)

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.