Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	59.23	59.39	57.87	57.87	866,931	-1.48(-2.50%)
Nov 29, 2005	59.91	60.22	58.98	59.35	1,070,670	+1.04(+1.78%)
Nov 28, 2005	58.51	58.84	57.59	58.31	1,325,597	+0.32(+0.55%)
Nov 25, 2005	58.36	58.36	57.80	57.99	183,263	-0.25(-0.43%)
Nov 23, 2005	58.13	58.53	57.71	58.24	425,478	-0.02(-0.03%)
Nov 22, 2005	57.52	58.31	56.81	58.26	659,592	+0.65(+1.13%)
Nov 21, 2005	57.79	57.91	57.27	57.61	448,878	-0.07(-0.12%)
Nov 18, 2005	57.44	57.76	56.99	57.68	385,540	+0.76(+1.33%)
Nov 17, 2005	56.84	57.17	56.39	56.92	715,842	+0.30(+0.53%)
Nov 16, 2005	57.15	57.21	56.41	56.62	617,179	-0.61(-1.07%)
Nov 15, 2005	57.44	57.82	57.05	57.24	1,040,970	-0.20(-0.36%)
Nov 14, 2005	57.00	57.56	56.81	57.44	741,942	+0.43(+0.75%)
Nov 11, 2005	56.88	57.05	56.42	57.01	522,678	+0.18(+0.31%)
Nov 10, 2005	55.55	56.91	55.40	56.84	768,605	+1.24(+2.24%)
Nov 09, 2005	54.93	55.77	54.84	55.59	903,719	+0.66(+1.20%)
Nov 08, 2005	55.07	55.19	54.67	54.93	1,216,808	-0.82(-1.47%)
Nov 07, 2005	55.50	55.76	55.47	55.75	763,543	+0.34(+0.61%)
Nov 04, 2005	55.08	55.48	55.01	55.41	739,805	+0.34(+0.61%)
Nov 03, 2005	55.36	55.38	54.56	55.08	1,129,958	-0.12(-0.21%)
Nov 02, 2005	52.89	55.23	52.88	55.19	1,789,663	+2.14(+4.04%)
Nov 01, 2005	52.48	53.24	52.19	53.05	1,467,010	+0.39(+0.74%)
Oct 31, 2005	52.13	52.86	51.91	52.66	1,257,196	+0.44(+0.85%)
Oct 28, 2005	51.72	52.21	51.45	52.21	1,547,223	+0.62(+1.21%)
Oct 27, 2005	52.53	52.66	51.59	51.59	1,153,470	-1.11(-2.11%)
Oct 26, 2005	52.44	53.02	52.44	52.70	1,242,346	+0.13(+0.25%)
Oct 25, 2005	52.40	52.71	51.95	52.57	1,328,184	-0.05(-0.10%)
Oct 24, 2005	51.96	52.68	51.93	52.62	837,906	+0.84(+1.63%)
Oct 21, 2005	51.24	52.51	51.03	51.78	1,454,748	+0.45(+0.88%)
Oct 20, 2005	52.04	52.14	51.24	51.32	1,415,372	-0.64(-1.23%)
Oct 19, 2005	51.07	52.14	50.90	51.96	1,343,034	+0.50(+0.97%)
Oct 18, 2005	51.56	51.69	51.41	51.47	1,237,509	-0.31(-0.60%)
Oct 17, 2005	51.98	51.98	51.40	51.78	1,139,408	-0.27(-0.51%)
Oct 14, 2005	52.18	52.34	51.85	52.04	1,208,708	+0.09(+0.17%)
Oct 13, 2005	51.78	52.40	51.53	51.96	1,227,158	-0.09(-0.17%)
Oct 12, 2005	52.22	52.80	50.40	52.04	2,980,821	-1.00(-1.88%)
Oct 11, 2005	54.58	54.58	52.79	53.04	1,244,709	-1.45(-2.66%)
Oct 10, 2005	54.40	54.76	54.30	54.49	996,082	+0.15(+0.28%)
Oct 07, 2005	54.71	54.76	53.90	54.34	685,804	+0.25(+0.46%)
Oct 06, 2005	54.67	54.82	53.74	54.09	697,842	-0.64(-1.17%)
Oct 05, 2005	55.29	55.48	54.73	54.73	490,503	-0.95(-1.71%)
Oct 04, 2005	55.64	55.97	55.35	55.68	413,553	-0.15(-0.27%)
Oct 03, 2005	56.99	57.07	55.47	55.83	788,293	-1.24(-2.17%)
Sep 30, 2005	56.40	57.32	56.25	57.07	1,031,407	+0.73(+1.29%)
Sep 29, 2005	54.67	56.40	54.43	56.34	751,730	+1.50(+2.74%)
Sep 28, 2005	55.33	55.45	54.60	54.84	607,054	-0.28(-0.50%)
Sep 27, 2005	55.66	55.83	55.00	55.11	450,340	-0.44(-0.80%)
Sep 26, 2005	55.75	56.51	55.13	55.56	649,242	-0.02(-0.03%)
Sep 23, 2005	55.57	55.83	54.31	55.57	651,042	+0.54(+0.99%)
Sep 22, 2005	54.57	55.23	53.83	55.03	540,116	+0.24(+0.44%)
Sep 21, 2005	55.82	55.88	54.76	54.79	679,279	-1.24(-2.21%)
Sep 20, 2005	56.64	57.07	55.68	56.03	481,053	-0.55(-0.97%)
Sep 19, 2005	57.16	57.16	56.11	56.58	644,179	-0.79(-1.38%)
Sep 16, 2005	56.32	57.45	56.15	57.37	760,843	+1.48(+2.64%)
Sep 15, 2005	55.67	55.96	55.50	55.89	291,714	+0.17(+0.30%)
Sep 14, 2005	56.35	56.35	55.66	55.72	677,704	-0.72(-1.28%)
Sep 13, 2005	56.31	56.62	56.14	56.44	777,718	+0.12(+0.22%)
Sep 12, 2005	55.29	56.37	55.09	56.32	758,705	+0.94(+1.70%)
Sep 09, 2005	55.06	55.69	55.01	55.38	881,556	+0.46(+0.84%)
Sep 08, 2005	55.63	55.73	54.76	54.92	746,442	-0.92(-1.64%)
Sep 07, 2005	55.73	55.96	55.24	55.83	615,491	-0.03(-0.05%)
Sep 06, 2005	55.30	55.89	55.00	55.86	991,469	+0.91(+1.65%)
Sep 02, 2005	55.43	55.47	54.71	54.95	651,829	-0.20(-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.