Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	59.16	59.33	59.09	59.11	90,803	-0.15(-0.26%)
Nov 29, 2005	59.50	59.52	59.16	59.26	174,145	-0.23(-0.39%)
Nov 28, 2005	59.34	59.54	59.27	59.49	3,076,570	+0.20(+0.33%)
Nov 25, 2005	59.17	59.35	59.17	59.30	49,313	+0.08(+0.13%)
Nov 23, 2005	59.37	59.37	59.13	59.22	865,814	-0.05(-0.09%)
Nov 22, 2005	59.19	59.30	59.06	59.27	331,185	+0.11(+0.19%)
Nov 21, 2005	59.11	59.24	59.03	59.16	267,314	+0.19(+0.33%)
Nov 18, 2005	59.02	59.08	58.86	58.97	182,334	-0.12(-0.20%)
Nov 17, 2005	58.85	59.19	58.85	59.09	163,409	+0.10(+0.17%)
Nov 16, 2005	58.78	59.06	58.78	58.99	142,482	+0.25(+0.42%)
Nov 15, 2005	58.65	58.82	58.53	58.74	202,532	+0.15(+0.26%)
Nov 14, 2005	58.85	58.86	58.48	58.59	191,978	-0.30(-0.50%)
Nov 11, 2005	58.61	58.91	58.61	58.88	168,322	+0.05(+0.08%)
Nov 10, 2005	58.62	58.84	58.56	58.83	130,836	+0.31(+0.53%)
Nov 09, 2005	58.77	58.77	58.29	58.53	300,068	-0.31(-0.53%)
Nov 08, 2005	58.64	58.88	58.64	58.84	270,407	+0.35(+0.60%)
Nov 07, 2005	58.56	58.59	58.45	58.49	140,481	+0.06(+0.10%)
Nov 04, 2005	58.39	58.53	58.30	58.43	139,935	+0.04(+0.08%)
Nov 03, 2005	58.65	58.67	58.37	58.38	227,462	-0.20(-0.35%)
Nov 02, 2005	58.70	58.81	58.59	58.59	189,430	-0.12(-0.20%)
Nov 01, 2005	58.80	58.86	58.61	58.70	132,110	-0.25(-0.42%)
Oct 31, 2005	58.99	59.07	58.88	58.95	158,859	-0.02(-0.03%)
Oct 28, 2005	59.10	59.10	58.78	58.97	154,310	+0.00(+0.00%)
Oct 27, 2005	58.92	59.06	58.82	58.97	103,177	+0.04(+0.07%)
Oct 26, 2005	58.88	59.00	58.82	58.92	6,763,286	-0.18(-0.30%)
Oct 25, 2005	59.13	59.52	59.02	59.10	201,622	-0.29(-0.49%)
Oct 24, 2005	59.69	59.71	59.36	59.39	249,299	-0.17(-0.29%)
Oct 21, 2005	59.54	59.71	59.41	59.56	102,995	+0.26(+0.44%)
Oct 20, 2005	59.27	59.38	59.21	59.30	105,906	-0.15(-0.25%)
Oct 19, 2005	59.41	59.53	59.38	59.45	152,854	+0.06(+0.10%)
Oct 18, 2005	59.30	59.41	59.30	59.39	121,010	+0.08(+0.13%)
Oct 17, 2005	59.08	59.42	59.08	59.31	126,651	+0.08(+0.14%)
Oct 14, 2005	59.44	59.44	59.11	59.23	138,661	-0.12(-0.20%)
Oct 13, 2005	59.36	59.43	59.19	59.35	129,380	-0.10(-0.17%)
Oct 12, 2005	59.66	59.66	59.37	59.45	371,401	-0.25(-0.42%)
Oct 11, 2005	59.84	59.84	59.66	59.70	133,748	-0.10(-0.17%)
Oct 10, 2005	59.84	59.94	59.61	59.80	93,896	-0.04(-0.06%)
Oct 07, 2005	59.66	59.89	59.63	59.84	92,986	+0.10(+0.17%)
Oct 06, 2005	59.86	59.93	59.70	59.74	137,387	-0.13(-0.22%)
Oct 05, 2005	59.77	59.92	59.75	59.87	89,347	+0.08(+0.14%)
Oct 04, 2005	59.85	59.91	59.68	59.79	147,395	+0.08(+0.13%)
Oct 03, 2005	60.01	60.01	59.66	59.71	265,676	-0.42(-0.70%)
Sep 30, 2005	60.22	60.37	60.10	60.14	264,948	-0.20(-0.34%)
Sep 29, 2005	60.35	60.39	60.26	60.34	191,250	-0.02(-0.04%)
Sep 28, 2005	60.21	60.42	60.19	60.36	155,402	+0.13(+0.21%)
Sep 27, 2005	60.19	60.38	60.06	60.24	250,391	+0.05(+0.09%)
Sep 26, 2005	60.17	60.29	60.12	60.18	174,327	-0.19(-0.32%)
Sep 23, 2005	60.37	60.48	60.31	60.37	84,616	-0.18(-0.29%)
Sep 22, 2005	60.66	60.67	60.43	60.55	206,354	-0.03(-0.05%)
Sep 21, 2005	60.45	60.65	60.15	60.58	186,519	+0.27(+0.45%)
Sep 20, 2005	60.38	60.43	59.98	60.31	197,437	-0.09(-0.15%)
Sep 19, 2005	60.28	60.43	60.21	60.41	160,315	+0.15(+0.25%)
Sep 16, 2005	60.41	60.42	60.19	60.26	152,673	-0.22(-0.36%)
Sep 15, 2005	60.48	60.48	60.48	60.48	545	-0.14(-0.24%)
Sep 14, 2005	60.76	60.83	60.61	60.62	131,200	-0.15(-0.24%)
Sep 13, 2005	60.82	60.86	60.69	60.77	218,910	+0.10(+0.17%)
Sep 12, 2005	60.80	60.80	60.55	60.66	165,228	-0.15(-0.25%)
Sep 09, 2005	60.80	60.93	60.71	60.82	217,818	+0.03(+0.05%)
Sep 08, 2005	60.93	60.93	60.73	60.79	366,488	+0.02(+0.03%)
Sep 07, 2005	60.93	60.94	60.64	60.77	191,614	-0.22(-0.36%)
Sep 06, 2005	60.89	61.15	60.89	60.99	132,292	-0.13(-0.21%)
Sep 02, 2005	60.97	61.21	60.96	61.12	93,350	+0.02(+0.03%)

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.