Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	59.55	59.71	58.18	58.18	862,251	-1.49(-2.50%)
Nov 29, 2005	60.24	60.55	59.30	59.67	1,064,891	+1.05(+1.78%)
Nov 28, 2005	58.82	59.16	57.90	58.63	1,318,442	+0.32(+0.55%)
Nov 25, 2005	58.67	58.67	58.11	58.31	182,274	-0.25(-0.43%)
Nov 23, 2005	58.45	58.85	58.02	58.56	423,181	-0.02(-0.03%)
Nov 22, 2005	57.83	58.63	57.12	58.57	656,032	+0.65(+1.13%)
Nov 21, 2005	58.10	58.23	57.58	57.92	446,455	-0.07(-0.12%)
Nov 18, 2005	57.75	58.07	57.30	57.99	383,459	+0.76(+1.33%)
Nov 17, 2005	57.15	57.48	56.70	57.23	711,978	+0.30(+0.53%)
Nov 16, 2005	57.46	57.52	56.71	56.93	613,848	-0.62(-1.07%)
Nov 15, 2005	57.75	58.14	57.36	57.55	1,035,351	-0.21(-0.36%)
Nov 14, 2005	57.31	57.87	57.12	57.75	737,938	+0.43(+0.75%)
Nov 11, 2005	57.19	57.36	56.72	57.32	519,857	+0.18(+0.31%)
Nov 10, 2005	55.85	57.22	55.70	57.14	764,456	+1.25(+2.24%)
Nov 09, 2005	55.23	56.07	55.14	55.89	898,841	+0.66(+1.20%)
Nov 08, 2005	55.37	55.49	54.96	55.23	1,210,241	-0.82(-1.47%)
Nov 07, 2005	55.80	56.06	55.77	56.05	759,421	+0.34(+0.61%)
Nov 04, 2005	55.38	55.79	55.31	55.71	735,812	+0.34(+0.61%)
Nov 03, 2005	55.66	55.68	54.86	55.37	1,123,859	-0.12(-0.21%)
Nov 02, 2005	53.18	55.53	53.17	55.49	1,780,003	+2.15(+4.04%)
Nov 01, 2005	52.76	53.53	52.47	53.34	1,459,092	+0.39(+0.74%)
Oct 31, 2005	52.42	53.15	52.19	52.94	1,250,410	+0.45(+0.85%)
Oct 28, 2005	52.00	52.50	51.73	52.50	1,538,872	+0.63(+1.21%)
Oct 27, 2005	52.82	52.94	51.87	51.87	1,147,244	-1.12(-2.11%)
Oct 26, 2005	52.72	53.31	52.72	52.99	1,235,640	+0.13(+0.25%)
Oct 25, 2005	52.68	53.00	52.23	52.85	1,321,015	-0.05(-0.10%)
Oct 24, 2005	52.25	52.97	52.21	52.91	833,383	+0.85(+1.63%)
Oct 21, 2005	51.52	52.79	51.31	52.06	1,446,895	+0.46(+0.88%)
Oct 20, 2005	52.33	52.42	51.52	51.60	1,407,733	-0.64(-1.23%)
Oct 19, 2005	51.34	52.42	51.17	52.25	1,335,785	+0.50(+0.97%)
Oct 18, 2005	51.84	51.97	51.69	51.75	1,230,829	-0.31(-0.60%)
Oct 17, 2005	52.26	52.26	51.68	52.06	1,133,258	-0.27(-0.51%)
Oct 14, 2005	52.46	52.62	52.13	52.33	1,202,184	+0.09(+0.17%)
Oct 13, 2005	52.06	52.68	51.81	52.24	1,220,535	-0.09(-0.17%)
Oct 12, 2005	52.51	53.09	50.67	52.33	2,964,732	-1.00(-1.88%)
Oct 11, 2005	54.87	54.87	53.08	53.33	1,237,990	-1.46(-2.66%)
Oct 10, 2005	54.69	55.05	54.60	54.78	990,705	+0.15(+0.28%)
Oct 07, 2005	55.01	55.05	54.19	54.63	682,103	+0.25(+0.46%)
Oct 06, 2005	54.96	55.11	54.03	54.38	694,075	-0.64(-1.17%)
Oct 05, 2005	55.59	55.78	55.03	55.03	487,856	-0.96(-1.71%)
Oct 04, 2005	55.95	56.28	55.65	55.98	411,320	-0.15(-0.27%)
Oct 03, 2005	57.30	57.38	55.77	56.13	784,038	-1.24(-2.17%)
Sep 30, 2005	56.71	57.64	56.55	57.38	1,025,840	+0.73(+1.29%)
Sep 29, 2005	54.96	56.71	54.72	56.64	747,672	+1.51(+2.74%)
Sep 28, 2005	55.63	55.75	54.90	55.13	603,777	-0.28(-0.50%)
Sep 27, 2005	55.96	56.13	55.29	55.41	447,910	-0.45(-0.80%)
Sep 26, 2005	56.05	56.81	55.43	55.86	645,737	-0.02(-0.03%)
Sep 23, 2005	55.87	56.13	54.61	55.87	647,528	+0.55(+0.99%)
Sep 22, 2005	54.86	55.53	54.12	55.33	537,201	+0.24(+0.44%)
Sep 21, 2005	56.12	56.19	55.05	55.09	675,613	-1.24(-2.21%)
Sep 20, 2005	56.95	57.38	55.98	56.33	478,456	-0.55(-0.97%)
Sep 19, 2005	57.47	57.47	56.41	56.88	640,702	-0.80(-1.38%)
Sep 16, 2005	56.63	57.76	56.46	57.68	756,736	+1.48(+2.64%)
Sep 15, 2005	55.97	56.27	55.80	56.20	290,140	+0.17(+0.30%)
Sep 14, 2005	56.65	56.65	55.96	56.03	674,046	-0.72(-1.28%)
Sep 13, 2005	56.62	56.93	56.45	56.75	773,520	+0.13(+0.22%)
Sep 12, 2005	55.59	56.68	55.39	56.63	754,610	+0.95(+1.70%)
Sep 09, 2005	55.36	55.99	55.31	55.68	876,798	+0.46(+0.84%)
Sep 08, 2005	55.93	56.04	55.05	55.21	742,413	-0.92(-1.64%)
Sep 07, 2005	56.04	56.27	55.54	56.13	612,169	-0.03(-0.05%)
Sep 06, 2005	55.60	56.20	55.29	56.16	986,118	+0.91(+1.65%)
Sep 02, 2005	55.73	55.77	55.01	55.25	648,311	-0.21(-0.37%)

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.