Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	60.44	60.99	60.37	60.39	1,253,710	+0.06(+0.11%)
Nov 29, 2005	60.76	60.89	60.28	60.33	966,583	-14.43(-19.30%)
Nov 28, 2005	75.30	75.46	74.70	74.76	780,000	-0.54(-0.72%)
Nov 25, 2005	75.10	75.38	74.76	75.30	592,000	+14.92(+24.72%)
Nov 24, 2005	59.84	60.64	59.61	60.38	1,797,225	-0.25(-0.41%)
Nov 23, 2005	60.40	60.83	59.85	60.63	1,021,480	+0.23(+0.37%)
Nov 22, 2005	59.78	60.43	59.66	60.40	1,462,019	-14.45(-19.30%)
Nov 21, 2005	74.08	74.89	73.93	74.85	1,169,800	+14.93(+24.92%)
Nov 18, 2005	59.04	59.92	58.95	59.92	895,452	+0.83(+1.41%)
Nov 17, 2005	59.51	59.68	58.98	59.09	971,168	-0.44(-0.73%)
Nov 16, 2005	59.85	60.00	59.31	59.52	1,874,180	-0.50(-0.83%)
Nov 15, 2005	60.24	60.28	59.86	60.02	757,404	-14.36(-19.30%)
Nov 14, 2005	74.65	74.70	74.18	74.38	611,200	+13.97(+23.13%)
Nov 11, 2005	59.45	60.43	59.22	60.41	1,653,600	+1.20(+2.03%)
Nov 10, 2005	59.35	59.70	59.08	59.21	1,196,332	-0.02(-0.04%)
Nov 09, 2005	59.18	59.31	58.78	59.23	889,008	-0.36(-0.60%)
Nov 08, 2005	58.86	59.59	58.75	59.59	1,515,429	-14.25(-19.30%)
Nov 07, 2005	72.94	73.84	72.80	73.84	1,222,900	+15.34(+26.23%)
Nov 04, 2005	58.55	58.76	58.21	58.50	1,348,135	-0.06(-0.10%)
Nov 03, 2005	58.01	58.70	57.50	58.55	1,236,235	+0.75(+1.30%)
Nov 02, 2005	58.34	58.39	57.76	57.80	1,717,791	-0.69(-1.17%)
Nov 01, 2005	58.75	58.88	58.31	58.49	1,641,208	-13.99(-19.30%)
Oct 31, 2005	72.80	72.97	72.26	72.48	1,336,100	+13.73(+23.38%)
Oct 28, 2005	57.64	58.75	57.30	58.75	1,939,114	+1.56(+2.72%)
Oct 27, 2005	57.12	57.69	56.96	57.19	1,532,282	+0.17(+0.30%)
Oct 26, 2005	57.11	57.53	56.93	57.02	1,757,570	-0.09(-0.16%)
Oct 25, 2005	57.29	57.89	56.67	57.11	2,283,119	-0.28(-0.49%)
Oct 24, 2005	57.29	57.62	56.79	57.39	1,516,048	+0.73(+1.28%)
Oct 21, 2005	56.61	56.96	56.15	56.67	1,902,681	+0.66(+1.18%)
Oct 20, 2005	56.21	57.07	55.81	56.00	2,356,480	-0.17(-0.30%)
Oct 19, 2005	54.63	56.25	54.37	56.17	2,873,230	+2.09(+3.86%)
Oct 18, 2005	54.35	55.03	54.04	54.08	2,141,725	-0.20(-0.37%)
Oct 17, 2005	54.79	55.09	53.93	54.28	1,815,565	-0.54(-0.99%)
Oct 14, 2005	54.23	54.99	54.22	54.83	2,032,922	+0.89(+1.65%)
Oct 13, 2005	52.94	53.97	52.94	53.94	1,973,440	+0.84(+1.58%)
Oct 12, 2005	53.06	53.90	52.71	53.10	1,695,238	-0.14(-0.26%)
Oct 11, 2005	53.67	53.78	53.20	53.24	1,292,619	-0.51(-0.95%)
Oct 10, 2005	54.15	54.27	53.74	53.74	1,127,680	-0.73(-1.33%)
Oct 07, 2005	54.59	54.82	54.20	54.47	1,672,560	-0.10(-0.18%)
Oct 06, 2005	54.16	55.08	54.12	54.57	1,549,631	-0.04(-0.07%)
Oct 05, 2005	54.91	55.19	54.49	54.61	1,569,954	-0.31(-0.56%)
Oct 04, 2005	55.76	56.33	54.91	54.91	1,225,330	-0.86(-1.55%)
Oct 03, 2005	55.76	56.33	55.63	55.78	1,607,254	-0.27(-0.48%)
Sep 30, 2005	56.52	56.52	55.73	56.04	1,216,407	-0.48(-0.84%)
Sep 29, 2005	55.70	56.54	55.58	56.52	1,688,422	+0.84(+1.51%)
Sep 28, 2005	56.41	56.49	55.56	55.68	1,489,405	-0.55(-0.98%)
Sep 27, 2005	56.20	56.49	55.88	56.23	1,175,266	-0.01(-0.01%)
Sep 26, 2005	57.09	57.26	56.16	56.24	1,128,919	-0.61(-1.08%)
Sep 23, 2005	56.62	56.89	56.42	56.85	935,479	+0.15(+0.26%)
Sep 22, 2005	56.28	56.97	56.14	56.71	1,222,851	+0.23(+0.41%)
Sep 21, 2005	56.89	57.17	56.41	56.47	1,511,835	-0.71(-1.24%)
Sep 20, 2005	57.37	58.22	57.06	57.18	1,868,727	-0.28(-0.49%)
Sep 19, 2005	57.70	57.75	57.29	57.46	1,395,101	-0.80(-1.37%)
Sep 16, 2005	57.34	58.27	56.93	58.26	4,255,816	+1.48(+2.62%)
Sep 15, 2005	56.69	56.78	56.46	56.78	1,705,647	+0.39(+0.69%)
Sep 14, 2005	56.33	56.44	55.92	56.39	1,561,527	-0.02(-0.04%)
Sep 13, 2005	57.13	57.13	56.26	56.41	2,385,601	-0.59(-1.03%)
Sep 12, 2005	57.20	57.45	56.65	57.00	1,667,727	-0.13(-0.23%)
Sep 09, 2005	56.81	57.22	56.73	57.13	1,280,474	+0.39(+0.68%)
Sep 08, 2005	57.31	57.31	56.57	56.75	1,224,586	-0.23(-0.41%)
Sep 07, 2005	56.93	56.99	56.77	56.98	995,208	+0.02(+0.03%)
Sep 06, 2005	56.52	57.10	56.46	56.96	1,437,606	-13.08(-18.67%)
Sep 02, 2005	70.72	70.81	70.04	70.04	1,017,500	+13.13(+23.08%)

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.