Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	59.55	59.71	58.18	58.18	862,224	-1.49(-2.50%)
Nov 29, 2005	60.24	60.55	59.30	59.67	1,064,856	+1.05(+1.78%)
Nov 28, 2005	58.83	59.17	57.91	58.63	1,318,399	+0.32(+0.55%)
Nov 25, 2005	58.67	58.67	58.11	58.31	182,268	-0.25(-0.43%)
Nov 23, 2005	58.45	58.85	58.02	58.56	423,167	-0.02(-0.03%)
Nov 22, 2005	57.83	58.63	57.12	58.58	656,010	+0.65(+1.13%)
Nov 21, 2005	58.10	58.23	57.58	57.92	446,441	-0.07(-0.12%)
Nov 18, 2005	57.75	58.07	57.30	57.99	383,446	+0.76(+1.33%)
Nov 17, 2005	57.15	57.48	56.70	57.23	711,955	+0.30(+0.53%)
Nov 16, 2005	57.46	57.52	56.72	56.93	613,828	-0.62(-1.07%)
Nov 15, 2005	57.75	58.14	57.36	57.55	1,035,317	-0.21(-0.36%)
Nov 14, 2005	57.32	57.87	57.12	57.75	737,914	+0.43(+0.75%)
Nov 11, 2005	57.19	57.36	56.73	57.32	519,840	+0.18(+0.31%)
Nov 10, 2005	55.85	57.22	55.70	57.15	764,432	+1.25(+2.24%)
Nov 09, 2005	55.23	56.07	55.14	55.89	898,812	+0.66(+1.20%)
Nov 08, 2005	55.37	55.49	54.96	55.23	1,210,202	-0.82(-1.47%)
Nov 07, 2005	55.80	56.06	55.77	56.06	759,397	+0.34(+0.61%)
Nov 04, 2005	55.38	55.79	55.31	55.72	735,788	+0.34(+0.61%)
Nov 03, 2005	55.66	55.68	54.86	55.38	1,123,822	-0.12(-0.21%)
Nov 02, 2005	53.18	55.53	53.17	55.49	1,779,945	+2.15(+4.04%)
Nov 01, 2005	52.77	53.53	52.48	53.34	1,459,045	+0.39(+0.74%)
Oct 31, 2005	52.42	53.15	52.19	52.94	1,250,370	+0.45(+0.85%)
Oct 28, 2005	52.00	52.50	51.73	52.50	1,538,822	+0.63(+1.21%)
Oct 27, 2005	52.82	52.94	51.87	51.87	1,147,207	-1.12(-2.11%)
Oct 26, 2005	52.72	53.31	52.72	52.99	1,235,601	+0.13(+0.25%)
Oct 25, 2005	52.69	53.00	52.23	52.86	1,320,973	-0.05(-0.10%)
Oct 24, 2005	52.25	52.97	52.21	52.91	833,356	+0.85(+1.63%)
Oct 21, 2005	51.52	52.79	51.31	52.06	1,446,849	+0.46(+0.88%)
Oct 20, 2005	52.33	52.43	51.52	51.60	1,407,687	-0.64(-1.23%)
Oct 19, 2005	51.35	52.43	51.18	52.25	1,335,742	+0.50(+0.97%)
Oct 18, 2005	51.84	51.97	51.69	51.75	1,230,789	-0.31(-0.60%)
Oct 17, 2005	52.27	52.27	51.68	52.06	1,133,221	-0.27(-0.51%)
Oct 14, 2005	52.46	52.62	52.13	52.33	1,202,145	+0.09(+0.17%)
Oct 13, 2005	52.06	52.69	51.81	52.24	1,220,495	-0.09(-0.17%)
Oct 12, 2005	52.51	53.09	50.67	52.33	2,964,636	-1.00(-1.88%)
Oct 11, 2005	54.88	54.88	53.08	53.33	1,237,950	-1.46(-2.66%)
Oct 10, 2005	54.70	55.05	54.60	54.79	990,673	+0.15(+0.28%)
Oct 07, 2005	55.01	55.05	54.20	54.63	682,081	+0.25(+0.46%)
Oct 06, 2005	54.96	55.12	54.04	54.38	694,053	-0.64(-1.17%)
Oct 05, 2005	55.59	55.78	55.03	55.03	487,840	-0.96(-1.71%)
Oct 04, 2005	55.95	56.28	55.65	55.98	411,307	-0.15(-0.27%)
Oct 03, 2005	57.30	57.38	55.77	56.14	784,013	-1.24(-2.17%)
Sep 30, 2005	56.71	57.64	56.56	57.38	1,025,807	+0.73(+1.29%)
Sep 29, 2005	54.96	56.71	54.72	56.64	747,648	+1.51(+2.74%)
Sep 28, 2005	55.63	55.75	54.90	55.13	603,758	-0.28(-0.50%)
Sep 27, 2005	55.97	56.14	55.30	55.41	447,895	-0.45(-0.80%)
Sep 26, 2005	56.06	56.81	55.43	55.86	645,717	-0.02(-0.03%)
Sep 23, 2005	55.88	56.14	54.61	55.88	647,507	+0.55(+0.99%)
Sep 22, 2005	54.87	55.53	54.12	55.33	537,183	+0.24(+0.44%)
Sep 21, 2005	56.13	56.19	55.05	55.09	675,591	-1.24(-2.21%)
Sep 20, 2005	56.95	57.38	55.98	56.33	478,441	-0.55(-0.97%)
Sep 19, 2005	57.47	57.47	56.41	56.89	640,682	-0.80(-1.38%)
Sep 16, 2005	56.63	57.76	56.46	57.68	756,711	+1.48(+2.64%)
Sep 15, 2005	55.97	56.27	55.80	56.20	290,130	+0.17(+0.30%)
Sep 14, 2005	56.65	56.65	55.97	56.03	674,025	-0.72(-1.28%)
Sep 13, 2005	56.62	56.93	56.45	56.75	773,495	+0.13(+0.22%)
Sep 12, 2005	55.59	56.68	55.39	56.63	754,586	+0.95(+1.70%)
Sep 09, 2005	55.36	55.99	55.31	55.68	876,769	+0.46(+0.84%)
Sep 08, 2005	55.93	56.04	55.05	55.22	742,390	-0.92(-1.64%)
Sep 07, 2005	56.04	56.27	55.55	56.14	612,150	-0.03(-0.05%)
Sep 06, 2005	55.60	56.20	55.30	56.16	986,086	+0.91(+1.65%)
Sep 02, 2005	55.73	55.77	55.01	55.25	648,290	-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.