Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	51.82	52.65	51.80	52.47	3,129,100	+0.16(+0.31%)
Nov 29, 2005	53.05	53.15	52.24	52.31	2,580,500	-0.57(-1.08%)
Nov 28, 2005	54.10	54.13	52.85	52.88	2,449,900	-1.22(-2.26%)
Nov 25, 2005	54.41	54.42	53.90	54.10	482,200	+0.11(+0.20%)
Nov 23, 2005	53.94	54.40	53.77	53.99	1,483,600	+0.20(+0.37%)
Nov 22, 2005	53.98	53.99	53.30	53.79	1,976,600	-0.19(-0.35%)
Nov 21, 2005	54.55	54.64	53.67	53.98	1,722,400	-0.39(-0.72%)
Nov 18, 2005	54.90	54.99	54.12	54.37	2,069,800	+0.19(+0.35%)
Nov 17, 2005	53.80	54.28	53.33	54.18	1,474,900	+0.78(+1.46%)
Nov 16, 2005	52.21	53.65	52.20	53.40	2,413,300	+1.19(+2.28%)
Nov 15, 2005	53.75	53.76	51.85	52.21	2,984,000	-1.54(-2.87%)
Nov 14, 2005	54.71	54.92	53.52	53.75	1,794,700	-0.97(-1.77%)
Nov 11, 2005	54.19	54.75	54.00	54.72	1,277,200	+0.79(+1.46%)
Nov 10, 2005	53.10	54.09	52.28	53.93	1,573,200	+1.18(+2.24%)
Nov 09, 2005	53.08	53.51	52.65	52.75	1,725,900	-0.13(-0.25%)
Nov 08, 2005	53.25	53.26	52.38	52.88	1,155,400	-0.52(-0.97%)
Nov 07, 2005	53.64	54.01	52.80	53.40	1,778,700	+0.08(+0.15%)
Nov 04, 2005	53.26	53.50	52.50	53.32	2,199,800	-0.08(-0.15%)
Nov 03, 2005	53.05	54.31	53.01	53.40	4,392,600	+1.95(+3.79%)
Nov 02, 2005	50.10	51.53	49.94	51.45	1,893,800	+1.51(+3.02%)
Nov 01, 2005	51.20	51.28	49.93	49.94	1,779,600	-1.26(-2.46%)
Oct 31, 2005	49.55	51.46	49.51	51.20	2,794,400	+2.19(+4.47%)
Oct 28, 2005	48.05	49.09	47.25	49.01	4,022,200	+1.25(+2.62%)
Oct 27, 2005	49.72	49.72	47.39	47.76	3,069,900	-1.96(-3.94%)
Oct 26, 2005	50.03	50.70	49.61	49.72	2,419,000	-0.19(-0.38%)
Oct 25, 2005	50.60	51.49	49.66	49.91	2,608,600	-1.14(-2.23%)
Oct 24, 2005	50.03	51.10	49.89	51.05	2,307,700	+1.03(+2.06%)
Oct 21, 2005	50.95	51.18	49.74	50.02	3,493,000	-0.42(-0.83%)
Oct 20, 2005	52.04	52.42	50.30	50.44	4,231,600	-1.60(-3.07%)
Oct 19, 2005	50.14	52.22	49.49	52.04	3,488,000	+1.89(+3.77%)
Oct 18, 2005	50.75	50.75	49.81	50.15	2,649,800	-0.85(-1.67%)
Oct 17, 2005	50.19	51.17	49.96	51.00	2,541,800	+0.91(+1.82%)
Oct 14, 2005	49.74	50.38	49.22	50.09	2,303,300	+0.40(+0.80%)
Oct 13, 2005	48.40	49.76	47.31	49.69	3,568,900	+1.31(+2.71%)
Oct 12, 2005	47.70	48.71	46.79	48.38	4,421,800	+0.45(+0.94%)
Oct 11, 2005	47.20	48.28	46.85	47.93	4,515,000	+0.96(+2.04%)
Oct 10, 2005	46.32	47.19	46.16	46.97	3,078,400	+1.03(+2.24%)
Oct 07, 2005	45.03	46.03	44.98	45.94	2,816,800	+1.35(+3.03%)
Oct 06, 2005	46.70	46.90	44.16	44.59	6,030,300	-0.38(-0.85%)
Oct 05, 2005	44.90	45.45	44.26	44.97	2,422,000	-0.12(-0.27%)
Oct 04, 2005	47.05	47.30	45.00	45.09	3,236,800	-1.74(-3.72%)
Oct 03, 2005	47.44	47.90	46.75	46.83	1,914,400	-0.59(-1.24%)
Sep 30, 2005	47.05	47.54	46.75	47.42	1,219,000	+0.43(+0.92%)
Sep 29, 2005	47.10	47.33	46.15	46.99	2,847,700	-0.27(-0.57%)
Sep 28, 2005	47.63	47.86	47.09	47.26	2,622,700	-0.37(-0.78%)
Sep 27, 2005	48.05	48.25	47.13	47.63	1,740,500	-0.21(-0.44%)
Sep 26, 2005	47.71	48.49	47.60	47.84	2,700,300	+0.64(+1.36%)
Sep 23, 2005	47.25	47.94	46.50	47.20	2,407,500	+0.48(+1.03%)
Sep 22, 2005	45.48	47.10	45.28	46.72	4,581,600	+1.24(+2.73%)
Sep 21, 2005	46.80	46.81	45.47	45.48	4,353,300	-1.75(-3.71%)
Sep 20, 2005	48.37	48.45	47.23	47.23	2,869,500	-1.13(-2.34%)
Sep 19, 2005	48.90	48.93	48.31	48.36	2,163,200	-0.64(-1.31%)
Sep 16, 2005	49.17	49.47	48.98	49.00	3,230,500	-0.09(-0.18%)
Sep 15, 2005	48.77	49.15	48.54	49.09	1,808,400	+0.56(+1.15%)
Sep 14, 2005	48.78	49.21	48.46	48.53	2,648,200	-0.28(-0.57%)
Sep 13, 2005	49.97	49.97	48.79	48.81	2,264,900	-1.15(-2.30%)
Sep 12, 2005	49.57	50.43	49.39	49.96	2,096,900	+0.34(+0.69%)
Sep 09, 2005	49.35	49.95	49.21	49.62	1,756,600	+0.52(+1.06%)
Sep 08, 2005	48.50	49.58	48.45	49.10	2,327,000	-0.44(-0.89%)
Sep 07, 2005	48.05	49.58	48.00	49.54	3,583,600	+1.49(+3.10%)
Sep 06, 2005	47.34	48.44	47.33	48.05	2,827,600	+0.72(+1.52%)
Sep 02, 2005	47.39	47.67	46.95	47.33	2,722,900	+0.30(+0.64%)

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.