Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	74.60	74.74	73.73	73.78	106,407	-0.72(-0.96%)
Nov 29, 2005	74.51	74.57	74.07	74.50	78,051	-0.01(-0.01%)
Nov 28, 2005	75.94	75.94	74.23	74.51	100,853	-1.44(-1.89%)
Nov 25, 2005	74.79	75.95	74.59	75.94	58,757	+1.53(+2.05%)
Nov 23, 2005	74.06	74.81	73.75	74.42	98,222	+0.42(+0.57%)
Nov 22, 2005	72.04	74.35	72.00	73.99	281,511	+2.13(+2.97%)
Nov 21, 2005	71.47	71.97	71.15	71.86	254,179	+0.25(+0.34%)
Nov 18, 2005	71.16	72.97	71.06	71.61	346,408	+0.45(+0.63%)
Nov 17, 2005	67.31	71.84	67.31	71.16	321,999	+4.02(+5.99%)
Nov 16, 2005	68.55	68.59	66.90	67.14	97,929	-1.28(-1.87%)
Nov 15, 2005	69.22	69.33	67.83	68.42	218,222	-1.01(-1.45%)
Nov 14, 2005	69.71	69.71	68.93	69.42	69,866	-0.08(-0.12%)
Nov 11, 2005	68.85	69.50	68.51	69.50	84,482	+0.82(+1.20%)
Nov 10, 2005	68.01	68.93	67.83	68.68	113,277	+0.78(+1.15%)
Nov 09, 2005	66.92	67.94	66.92	67.90	181,681	+0.94(+1.41%)
Nov 08, 2005	66.40	67.01	66.14	66.96	91,206	+0.76(+1.15%)
Nov 07, 2005	66.04	66.44	65.93	66.20	67,527	+0.16(+0.25%)
Nov 04, 2005	65.28	66.21	64.93	66.04	68,404	+0.84(+1.29%)
Nov 03, 2005	65.44	65.57	65.03	65.19	180,074	-0.01(-0.01%)
Nov 02, 2005	64.61	65.34	64.61	65.20	273,472	+0.65(+1.01%)
Nov 01, 2005	64.87	65.00	64.48	64.55	224,800	-0.31(-0.47%)
Oct 31, 2005	63.88	65.50	63.87	64.86	254,179	+1.08(+1.69%)
Oct 28, 2005	64.09	64.31	63.07	63.78	114,884	-0.14(-0.21%)
Oct 27, 2005	63.49	64.61	63.38	63.91	130,962	+0.29(+0.45%)
Oct 26, 2005	63.44	63.83	63.24	63.63	277,419	+0.36(+0.56%)
Oct 25, 2005	62.03	63.29	61.73	63.27	305,921	+1.29(+2.08%)
Oct 24, 2005	61.57	62.61	61.54	61.99	206,237	+0.48(+0.78%)
Oct 21, 2005	61.37	62.34	61.37	61.51	264,995	+0.03(+0.06%)
Oct 20, 2005	62.74	63.62	61.47	61.47	259,879	-1.20(-1.91%)
Oct 19, 2005	58.52	64.17	57.57	62.67	653,352	+5.41(+9.45%)
Oct 18, 2005	58.15	58.30	56.79	57.26	111,084	-0.76(-1.31%)
Oct 17, 2005	58.19	58.89	57.83	58.02	79,659	+0.00(+0.00%)
Oct 14, 2005	57.13	58.11	57.13	58.02	55,834	+0.91(+1.59%)
Oct 13, 2005	57.80	58.11	57.04	57.11	121,023	-0.69(-1.20%)
Oct 12, 2005	58.91	58.91	57.73	57.80	61,973	-1.22(-2.06%)
Oct 11, 2005	59.64	60.26	58.78	59.02	175,104	-0.73(-1.21%)
Oct 10, 2005	60.27	60.58	59.53	59.74	54,957	-0.60(-1.00%)
Oct 07, 2005	59.99	60.46	59.99	60.34	39,756	+0.36(+0.59%)
Oct 06, 2005	60.62	60.62	59.67	59.99	59,342	-0.53(-0.88%)
Oct 05, 2005	61.38	61.57	60.48	60.52	55,834	-0.77(-1.26%)
Oct 04, 2005	60.97	61.40	60.97	61.29	49,695	+0.32(+0.53%)
Oct 03, 2005	60.80	61.20	60.14	60.97	121,608	+0.34(+0.56%)
Sep 30, 2005	60.51	61.09	60.34	60.63	62,850	+0.25(+0.41%)
Sep 29, 2005	59.15	60.67	58.94	60.38	58,173	+1.31(+2.21%)
Sep 28, 2005	58.45	59.39	58.45	59.08	32,448	+0.64(+1.09%)
Sep 27, 2005	58.38	58.92	58.38	58.44	64,458	+0.13(+0.22%)
Sep 26, 2005	58.60	59.26	58.31	58.31	41,072	-0.27(-0.46%)
Sep 23, 2005	58.58	58.88	58.58	58.58	34,056	-0.07(-0.12%)
Sep 22, 2005	58.17	59.02	57.92	58.65	95,152	+0.52(+0.89%)
Sep 21, 2005	59.73	59.73	57.96	58.13	90,621	-1.51(-2.52%)
Sep 20, 2005	58.52	60.01	58.52	59.63	137,394	+1.18(+2.01%)
Sep 19, 2005	57.71	58.58	57.57	58.45	61,096	+0.81(+1.41%)
Sep 16, 2005	57.33	57.72	57.22	57.64	112,546	+0.31(+0.54%)
Sep 15, 2005	57.24	57.33	56.80	57.33	26,163	+0.20(+0.35%)
Sep 14, 2005	57.47	57.61	57.02	57.13	32,156	-0.34(-0.58%)
Sep 13, 2005	58.43	58.54	57.30	57.47	45,310	-0.99(-1.70%)
Sep 12, 2005	58.27	58.73	58.09	58.46	96,468	+1.04(+1.81%)
Sep 09, 2005	57.02	57.48	56.96	57.42	29,817	+0.36(+0.64%)
Sep 08, 2005	57.43	57.43	56.90	57.06	41,364	-0.36(-0.63%)
Sep 07, 2005	57.74	57.74	57.11	57.42	49,549	-0.22(-0.38%)
Sep 06, 2005	56.91	57.91	56.77	57.64	101,291	+0.83(+1.47%)
Sep 02, 2005	57.40	57.44	56.68	56.81	24,263	-0.55(-0.95%)

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.