Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	57.87	58.26	57.18	57.48	1,825,027	+0.11(+0.19%)
Nov 29, 2005	57.57	59.73	56.72	57.37	3,388,487	+0.01(+0.01%)
Nov 28, 2005	58.45	58.74	57.28	57.37	2,243,414	-1.87(-3.16%)
Nov 25, 2005	59.11	59.36	58.73	59.24	671,215	+0.26(+0.43%)
Nov 23, 2005	58.66	60.09	58.63	58.98	2,349,741	-0.09(-0.15%)
Nov 22, 2005	57.05	59.20	56.46	59.07	5,022,709	+1.79(+3.12%)
Nov 21, 2005	55.41	57.42	55.25	57.28	2,391,495	+2.15(+3.90%)
Nov 18, 2005	56.48	56.48	54.79	55.13	2,293,300	-0.49(-0.89%)
Nov 17, 2005	53.72	56.08	53.39	55.63	3,652,239	+1.62(+3.01%)
Nov 16, 2005	53.72	54.03	52.42	54.01	2,319,882	+0.88(+1.66%)
Nov 15, 2005	53.55	54.03	52.83	53.12	2,579,629	-1.13(-2.08%)
Nov 14, 2005	53.72	54.69	53.58	54.25	1,663,110	+0.14(+0.26%)
Nov 11, 2005	53.72	54.91	53.64	54.11	2,457,402	+0.46(+0.86%)
Nov 10, 2005	52.15	53.72	51.62	53.65	2,277,036	+1.89(+3.64%)
Nov 09, 2005	52.32	52.93	51.49	51.76	3,432,789	-0.75(-1.43%)
Nov 08, 2005	52.44	53.08	51.92	52.51	4,440,220	-3.06(-5.50%)
Nov 07, 2005	54.71	55.83	53.92	55.57	2,683,285	+0.87(+1.58%)
Nov 04, 2005	55.20	55.78	53.81	54.71	2,612,644	-0.56(-1.01%)
Nov 03, 2005	57.63	57.88	54.85	55.27	3,815,006	-1.20(-2.13%)
Nov 02, 2005	53.96	56.81	53.80	56.47	4,939,809	+2.59(+4.80%)
Nov 01, 2005	53.70	54.29	52.98	53.88	3,187,001	+0.04(+0.08%)
Oct 31, 2005	52.22	54.05	52.12	53.84	3,216,131	+1.83(+3.52%)
Oct 28, 2005	50.83	52.01	50.56	52.01	3,104,828	+1.45(+2.87%)
Oct 27, 2005	53.02	53.15	50.39	50.56	4,713,805	-2.60(-4.90%)
Oct 26, 2005	53.91	54.21	52.25	53.16	3,372,465	-0.74(-1.38%)
Oct 25, 2005	54.76	55.19	53.39	53.91	2,451,576	-1.29(-2.33%)
Oct 24, 2005	53.04	55.19	53.04	55.19	4,024,139	+2.23(+4.22%)
Oct 21, 2005	53.96	53.99	52.39	52.96	3,008,455	+0.42(+0.80%)
Oct 20, 2005	53.47	54.13	52.11	52.54	4,424,320	-1.25(-2.33%)
Oct 19, 2005	50.67	53.79	50.11	53.79	5,071,867	+2.43(+4.73%)
Oct 18, 2005	52.71	52.75	50.91	51.36	4,829,598	-1.72(-3.24%)
Oct 17, 2005	52.68	53.73	52.27	53.08	2,835,371	+0.32(+0.61%)
Oct 14, 2005	54.71	54.71	52.40	52.76	4,928,885	+0.32(+0.61%)
Oct 13, 2005	52.57	52.89	50.85	52.44	4,323,213	-0.37(-0.70%)
Oct 12, 2005	52.93	53.90	52.02	52.81	5,216,549	-0.33(-0.62%)
Oct 11, 2005	53.92	54.96	52.52	53.14	4,646,683	-0.07(-0.12%)
Oct 10, 2005	55.15	55.18	52.81	53.21	3,240,285	-1.95(-3.54%)
Oct 07, 2005	54.75	55.44	53.96	55.16	2,507,046	+0.54(+0.98%)
Oct 06, 2005	55.49	55.56	53.68	54.62	5,235,484	-0.92(-1.66%)
Oct 05, 2005	57.67	57.67	54.54	55.55	6,813,266	-2.46(-4.25%)
Oct 04, 2005	59.94	60.31	58.01	58.01	2,668,720	-2.35(-3.89%)
Oct 03, 2005	60.41	61.17	59.20	60.36	2,645,901	+0.05(+0.08%)
Sep 30, 2005	59.50	60.69	59.50	60.31	2,310,657	+0.91(+1.53%)
Sep 29, 2005	58.37	59.50	57.88	59.40	2,653,305	+0.82(+1.41%)
Sep 28, 2005	59.32	59.48	57.26	58.58	4,128,645	-0.74(-1.25%)
Sep 27, 2005	60.75	61.31	59.00	59.32	3,852,269	-1.15(-1.89%)
Sep 26, 2005	61.09	61.77	59.98	60.46	3,215,160	-0.50(-0.82%)
Sep 23, 2005	60.49	61.09	60.00	60.97	2,601,720	+0.25(+0.41%)
Sep 22, 2005	58.08	60.97	58.04	60.72	6,619,548	+2.46(+4.21%)
Sep 21, 2005	59.28	59.94	58.22	58.26	4,253,785	-0.02(-0.04%)
Sep 20, 2005	58.29	60.80	58.05	58.29	4,411,818	-2.39(-3.94%)
Sep 19, 2005	62.08	62.29	60.33	60.68	3,379,262	-1.11(-1.80%)
Sep 16, 2005	63.77	63.80	61.23	61.79	4,807,872	-1.69(-2.66%)
Sep 15, 2005	63.27	64.18	63.15	63.48	1,877,219	+0.41(+0.65%)
Sep 14, 2005	62.33	63.46	61.75	63.07	2,897,395	+0.53(+0.84%)
Sep 13, 2005	62.41	62.89	61.91	62.54	2,167,918	+0.02(+0.04%)
Sep 12, 2005	62.86	63.68	62.44	62.52	2,866,929	-0.28(-0.45%)
Sep 09, 2005	61.87	63.01	61.72	62.80	2,719,698	+1.26(+2.05%)
Sep 08, 2005	59.74	61.56	59.73	61.54	3,882,371	-0.99(-1.58%)
Sep 07, 2005	61.17	62.55	61.08	62.52	2,857,704	+1.26(+2.06%)
Sep 06, 2005	61.26	61.44	60.08	61.26	2,420,625	+1.38(+2.30%)
Sep 02, 2005	60.84	61.37	59.66	59.89	1,847,967	-0.90(-1.48%)

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.