Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.94	41.23	40.18	40.29	4,661,958	-0.69(-1.68%)
Nov 29, 2005	40.79	41.21	40.74	40.98	2,290,880	+0.19(+0.48%)
Nov 28, 2005	41.28	41.26	40.77	40.79	2,909,616	-0.50(-1.20%)
Nov 25, 2005	41.43	41.43	41.02	41.28	1,078,331	+0.05(+0.12%)
Nov 23, 2005	41.05	41.59	40.82	41.23	2,629,765	+0.21(+0.51%)
Nov 22, 2005	40.88	41.19	40.60	41.03	2,855,456	+0.22(+0.55%)
Nov 21, 2005	41.33	41.47	40.67	40.80	3,190,999	-0.39(-0.94%)
Nov 18, 2005	40.77	41.26	40.69	41.19	4,805,642	+0.42(+1.04%)
Nov 17, 2005	40.77	40.90	40.36	40.77	2,747,414	+0.22(+0.53%)
Nov 16, 2005	40.66	40.75	40.34	40.55	2,832,344	+0.07(+0.18%)
Nov 15, 2005	40.98	41.06	40.40	40.48	4,882,358	-0.72(-1.74%)
Nov 14, 2005	40.58	41.37	40.49	41.20	3,682,479	+0.35(+0.86%)
Nov 11, 2005	40.94	41.06	40.54	40.85	3,530,997	-0.09(-0.23%)
Nov 10, 2005	39.90	40.94	39.90	40.94	5,189,080	+0.83(+2.08%)
Nov 09, 2005	39.89	40.21	39.86	40.11	3,120,827	+0.17(+0.43%)
Nov 08, 2005	40.03	40.08	39.78	39.93	3,284,561	-0.09(-0.22%)
Nov 07, 2005	39.61	40.11	39.63	40.02	4,250,117	+0.41(+1.03%)
Nov 04, 2005	39.70	39.86	39.19	39.61	3,558,007	+0.01(+0.02%)
Nov 03, 2005	40.06	40.15	39.49	39.60	5,912,655	+0.00(+0.00%)
Nov 02, 2005	38.61	39.63	38.55	39.60	7,886,511	+1.08(+2.80%)
Nov 01, 2005	37.94	38.78	37.78	38.53	5,694,622	+0.61(+1.61%)
Oct 31, 2005	37.91	38.20	37.86	37.92	5,140,768	+0.07(+0.19%)
Oct 28, 2005	37.42	37.87	37.38	37.84	3,676,352	+0.45(+1.19%)
Oct 27, 2005	37.53	37.84	37.36	37.40	3,384,806	-0.13(-0.34%)
Oct 26, 2005	37.28	37.89	37.18	37.53	4,835,159	+0.24(+0.65%)
Oct 25, 2005	37.90	37.92	37.07	37.28	6,108,969	-0.60(-1.59%)
Oct 24, 2005	38.32	38.57	37.74	37.89	7,137,178	-0.32(-0.85%)
Oct 21, 2005	38.21	38.90	37.92	38.21	6,568,983	+0.13(+0.34%)
Oct 20, 2005	38.64	39.01	37.84	38.08	8,485,198	-0.99(-2.54%)
Oct 19, 2005	38.03	39.09	37.54	39.07	5,552,330	+0.73(+1.91%)
Oct 18, 2005	38.63	38.66	38.20	38.34	4,306,505	-0.52(-1.35%)
Oct 17, 2005	38.78	38.87	38.43	38.86	3,358,213	-0.02(-0.06%)
Oct 14, 2005	38.66	39.04	38.40	38.89	3,819,759	+0.23(+0.59%)
Oct 13, 2005	38.22	38.73	38.21	38.66	3,385,781	+0.23(+0.60%)
Oct 12, 2005	38.50	39.07	38.23	38.43	3,521,112	-0.20(-0.52%)
Oct 11, 2005	38.57	38.84	38.50	38.63	3,057,756	-0.05(-0.13%)
Oct 10, 2005	38.86	39.11	38.54	38.68	2,584,376	-0.18(-0.46%)
Oct 07, 2005	38.81	38.99	38.52	38.86	3,188,075	+0.19(+0.50%)
Oct 06, 2005	38.76	38.91	38.48	38.66	3,234,021	-0.05(-0.13%)
Oct 05, 2005	39.67	39.67	38.68	38.71	2,746,996	-0.52(-1.34%)
Oct 04, 2005	39.60	39.73	39.06	39.24	3,099,803	-0.18(-0.46%)
Oct 03, 2005	39.72	39.82	39.35	39.42	3,233,742	-0.29(-0.74%)
Sep 30, 2005	40.05	39.93	39.30	39.71	5,160,260	-0.34(-0.84%)
Sep 29, 2005	39.58	40.08	39.29	40.05	3,992,125	+0.47(+1.20%)
Sep 28, 2005	39.24	39.78	39.22	39.58	6,048,543	+0.40(+1.01%)
Sep 27, 2005	38.69	39.44	38.66	39.18	6,063,441	+0.34(+0.89%)
Sep 26, 2005	39.40	39.68	38.54	38.84	8,768,669	-0.33(-0.84%)
Sep 23, 2005	38.87	39.47	37.53	39.17	12,408,683	+1.86(+4.99%)
Sep 22, 2005	36.63	37.70	35.84	37.31	18,335,818	+0.08(+0.21%)
Sep 21, 2005	37.92	38.07	36.82	37.23	9,918,843	-0.92(-2.41%)
Sep 20, 2005	38.35	38.76	38.01	38.15	5,329,841	-0.22(-0.58%)
Sep 19, 2005	39.60	39.50	38.29	38.37	9,578,427	-1.23(-3.10%)
Sep 16, 2005	38.96	39.68	38.96	39.60	7,201,502	+0.64(+1.64%)
Sep 15, 2005	38.50	38.98	38.38	38.96	3,909,562	+0.51(+1.33%)
Sep 14, 2005	38.51	38.74	38.17	38.45	5,640,184	+0.08(+0.21%)
Sep 13, 2005	38.66	38.88	38.02	38.37	6,711,554	-0.47(-1.22%)
Sep 12, 2005	38.77	39.07	38.50	38.84	6,213,530	-0.13(-0.33%)
Sep 09, 2005	39.22	39.38	38.56	38.97	10,330,266	-0.23(-0.59%)
Sep 08, 2005	39.83	40.21	39.14	39.20	7,831,655	-1.16(-2.87%)
Sep 07, 2005	40.15	40.48	40.08	40.36	5,455,983	+0.21(+0.52%)
Sep 06, 2005	39.90	40.37	39.90	40.15	4,655,971	+0.27(+0.67%)
Sep 02, 2005	39.91	40.28	39.62	39.88	4,961,579	-0.19(-0.47%)

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.