Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	59.22	59.38	57.86	57.86	866,959	-1.48(-2.50%)
Nov 29, 2005	59.91	60.22	58.98	59.35	1,070,704	+1.04(+1.78%)
Nov 28, 2005	58.50	58.84	57.59	58.31	1,325,639	+0.32(+0.55%)
Nov 25, 2005	58.35	58.35	57.79	57.99	183,269	-0.25(-0.43%)
Nov 23, 2005	58.13	58.53	57.71	58.24	425,491	-0.02(-0.03%)
Nov 22, 2005	57.52	58.31	56.81	58.26	659,613	+0.65(+1.13%)
Nov 21, 2005	57.78	57.91	57.27	57.61	448,892	-0.07(-0.12%)
Nov 18, 2005	57.44	57.76	56.98	57.68	385,552	+0.76(+1.33%)
Nov 17, 2005	56.84	57.17	56.39	56.92	715,865	+0.30(+0.53%)
Nov 16, 2005	57.14	57.21	56.41	56.62	617,199	-0.61(-1.07%)
Nov 15, 2005	57.44	57.82	57.05	57.23	1,041,003	-0.20(-0.36%)
Nov 14, 2005	57.00	57.55	56.81	57.44	741,966	+0.43(+0.75%)
Nov 11, 2005	56.88	57.05	56.42	57.01	522,695	+0.18(+0.31%)
Nov 10, 2005	55.54	56.90	55.39	56.83	768,630	+1.24(+2.24%)
Nov 09, 2005	54.93	55.77	54.84	55.59	903,748	+0.66(+1.20%)
Nov 08, 2005	55.06	55.19	54.66	54.93	1,216,848	-0.82(-1.47%)
Nov 07, 2005	55.50	55.76	55.46	55.75	763,567	+0.34(+0.61%)
Nov 04, 2005	55.08	55.48	55.01	55.41	739,829	+0.34(+0.61%)
Nov 03, 2005	55.36	55.38	54.56	55.07	1,129,994	-0.12(-0.21%)
Nov 02, 2005	52.89	55.22	52.88	55.19	1,789,720	+2.14(+4.04%)
Nov 01, 2005	52.48	53.24	52.19	53.05	1,467,057	+0.39(+0.74%)
Oct 31, 2005	52.13	52.86	51.91	52.66	1,257,237	+0.44(+0.85%)
Oct 28, 2005	51.71	52.21	51.45	52.21	1,547,273	+0.62(+1.21%)
Oct 27, 2005	52.53	52.66	51.59	51.59	1,153,508	-1.11(-2.11%)
Oct 26, 2005	52.43	53.02	52.43	52.70	1,242,386	+0.13(+0.25%)
Oct 25, 2005	52.40	52.71	51.94	52.57	1,328,227	-0.05(-0.10%)
Oct 24, 2005	51.96	52.68	51.93	52.62	837,933	+0.84(+1.63%)
Oct 21, 2005	51.24	52.50	51.03	51.78	1,454,795	+0.45(+0.88%)
Oct 20, 2005	52.04	52.14	51.24	51.32	1,415,418	-0.64(-1.23%)
Oct 19, 2005	51.06	52.14	50.90	51.96	1,343,078	+0.50(+0.97%)
Oct 18, 2005	51.55	51.69	51.41	51.46	1,237,548	-0.31(-0.60%)
Oct 17, 2005	51.98	51.98	51.40	51.78	1,139,445	-0.27(-0.51%)
Oct 14, 2005	52.18	52.34	51.85	52.04	1,208,747	+0.09(+0.17%)
Oct 13, 2005	51.78	52.40	51.53	51.95	1,227,198	-0.09(-0.17%)
Oct 12, 2005	52.22	52.80	50.40	52.04	2,980,917	-1.00(-1.88%)
Oct 11, 2005	54.58	54.58	52.79	53.04	1,244,749	-1.45(-2.66%)
Oct 10, 2005	54.40	54.75	54.30	54.49	996,114	+0.15(+0.28%)
Oct 07, 2005	54.71	54.75	53.90	54.34	685,827	+0.25(+0.46%)
Oct 06, 2005	54.66	54.82	53.74	54.09	697,865	-0.64(-1.17%)
Oct 05, 2005	55.29	55.47	54.73	54.73	490,519	-0.95(-1.71%)
Oct 04, 2005	55.64	55.97	55.35	55.68	413,566	-0.15(-0.27%)
Oct 03, 2005	56.98	57.06	55.46	55.83	788,318	-1.24(-2.17%)
Sep 30, 2005	56.40	57.32	56.25	57.06	1,031,440	+0.73(+1.29%)
Sep 29, 2005	54.66	56.40	54.42	56.34	751,754	+1.50(+2.74%)
Sep 28, 2005	55.33	55.45	54.60	54.83	607,074	-0.28(-0.50%)
Sep 27, 2005	55.66	55.83	54.99	55.11	450,355	-0.44(-0.80%)
Sep 26, 2005	55.75	56.50	55.13	55.55	649,263	-0.02(-0.03%)
Sep 23, 2005	55.57	55.83	54.31	55.57	651,063	+0.54(+0.99%)
Sep 22, 2005	54.57	55.22	53.83	55.03	540,133	+0.24(+0.44%)
Sep 21, 2005	55.82	55.88	54.75	54.79	679,301	-1.24(-2.21%)
Sep 20, 2005	56.64	57.06	55.68	56.02	481,069	-0.55(-0.97%)
Sep 19, 2005	57.15	57.15	56.10	56.58	644,200	-0.79(-1.38%)
Sep 16, 2005	56.32	57.45	56.15	57.37	760,867	+1.48(+2.64%)
Sep 15, 2005	55.67	55.96	55.50	55.89	291,724	+0.17(+0.30%)
Sep 14, 2005	56.34	56.34	55.66	55.72	677,726	-0.72(-1.28%)
Sep 13, 2005	56.31	56.62	56.14	56.44	777,743	+0.12(+0.22%)
Sep 12, 2005	55.29	56.37	55.09	56.32	758,729	+0.94(+1.70%)
Sep 09, 2005	55.06	55.69	55.01	55.38	881,584	+0.46(+0.84%)
Sep 08, 2005	55.62	55.73	54.75	54.91	746,467	-0.92(-1.64%)
Sep 07, 2005	55.73	55.96	55.24	55.83	615,511	-0.03(-0.05%)
Sep 06, 2005	55.30	55.89	54.99	55.86	991,501	+0.91(+1.65%)
Sep 02, 2005	55.43	55.46	54.71	54.95	651,850	-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.