Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	62.06	62.15	61.97	62.00	1,397	+0.12(+0.19%)
Nov 29, 2005	61.95	62.18	61.87	61.88	9,664	+0.17(+0.28%)
Nov 28, 2005	62.12	62.12	61.71	61.71	2,212	-0.70(-1.11%)
Nov 25, 2005	62.31	62.43	62.31	62.40	1,280	+0.09(+0.15%)
Nov 23, 2005	62.17	62.54	62.17	62.31	16,301	+0.09(+0.14%)
Nov 22, 2005	61.61	62.26	61.58	62.22	2,561	+0.52(+0.85%)
Nov 21, 2005	61.17	61.73	61.08	61.70	5,006	+0.64(+1.04%)
Nov 18, 2005	61.12	61.16	60.83	61.06	3,726	+0.13(+0.21%)
Nov 17, 2005	60.27	60.93	60.27	60.93	4,657	+1.00(+1.66%)
Nov 16, 2005	59.52	59.94	59.52	59.94	582	+0.20(+0.33%)
Nov 15, 2005	59.93	60.15	59.73	59.74	5,006	-0.16(-0.27%)
Nov 14, 2005	59.95	59.96	59.81	59.90	2,910	+0.03(+0.06%)
Nov 11, 2005	59.66	59.89	59.66	59.87	1,513	+0.23(+0.39%)
Nov 10, 2005	59.02	59.64	58.79	59.64	3,958	+0.54(+0.92%)
Nov 09, 2005	58.99	59.34	58.88	59.09	4,541	+0.09(+0.15%)
Nov 08, 2005	58.97	59.12	58.91	59.01	2,328	-0.62(-1.04%)
Nov 07, 2005	59.61	59.63	59.36	59.63	1,513	+0.23(+0.39%)
Nov 04, 2005	59.60	59.60	59.11	59.40	11,061	-0.09(-0.14%)
Nov 03, 2005	59.83	59.94	59.31	59.48	3,376	+0.10(+0.17%)
Nov 02, 2005	58.51	59.38	58.51	59.38	2,678	+0.92(+1.57%)
Nov 01, 2005	58.19	58.53	58.19	58.46	5,123	-0.11(-0.19%)
Oct 31, 2005	58.12	58.67	58.04	58.57	2,561	+0.82(+1.41%)
Oct 28, 2005	57.15	57.76	56.97	57.76	5,239	+0.92(+1.62%)
Oct 27, 2005	57.82	57.82	56.84	56.84	4,774	-1.19(-2.06%)
Oct 26, 2005	58.24	58.54	58.03	58.03	1,047	-0.28(-0.49%)
Oct 25, 2005	58.60	58.80	58.18	58.31	25,267	-0.35(-0.60%)
Oct 24, 2005	57.94	58.67	57.94	58.67	3,260	+1.00(+1.73%)
Oct 21, 2005	57.73	57.87	57.38	57.67	12,226	+0.25(+0.43%)
Oct 20, 2005	58.09	58.16	57.33	57.42	9,664	-0.76(-1.30%)
Oct 19, 2005	57.17	58.18	56.80	58.18	3,376	+0.56(+0.97%)
Oct 18, 2005	58.08	58.08	57.62	57.62	1,746	-0.83(-1.43%)
Oct 17, 2005	58.32	58.47	58.12	58.45	8,383	+0.44(+0.76%)
Oct 14, 2005	57.57	58.01	57.39	58.01	3,260	+0.74(+1.29%)
Oct 13, 2005	57.39	57.39	56.73	57.27	4,191	-0.18(-0.31%)
Oct 12, 2005	58.25	58.44	57.37	57.45	8,732	-0.90(-1.55%)
Oct 11, 2005	58.94	58.97	58.36	58.36	3,143	-0.13(-0.22%)
Oct 10, 2005	58.66	58.66	58.45	58.49	931	-0.62(-1.05%)
Oct 07, 2005	58.98	59.16	58.98	59.10	1,047	+0.41(+0.70%)
Oct 06, 2005	59.31	59.33	58.69	58.69	2,910	-0.78(-1.31%)
Oct 05, 2005	60.19	60.19	59.47	59.47	30,740	-1.35(-2.22%)
Oct 04, 2005	61.68	61.68	60.82	60.82	3,143	-0.95(-1.54%)
Oct 03, 2005	61.65	61.77	61.61	61.77	1,746	+0.34(+0.56%)
Sep 30, 2005	60.98	61.44	60.98	61.43	28,644	+0.50(+0.82%)
Sep 29, 2005	60.37	60.93	60.23	60.93	1,397	+0.43(+0.71%)
Sep 28, 2005	60.62	60.62	60.19	60.50	2,561	+0.15(+0.26%)
Sep 27, 2005	60.21	60.43	60.08	60.35	9,548	+0.05(+0.09%)
Sep 26, 2005	60.37	60.53	60.23	60.30	2,095	+0.03(+0.04%)
Sep 23, 2005	60.27	60.30	59.77	60.27	2,212	+0.32(+0.53%)
Sep 22, 2005	59.77	60.07	59.40	59.95	8,267	+0.23(+0.39%)
Sep 21, 2005	60.20	60.20	59.72	59.72	5,239	-0.70(-1.15%)
Sep 20, 2005	61.39	61.39	60.38	60.42	4,774	-0.71(-1.17%)
Sep 19, 2005	61.65	61.65	61.04	61.13	2,212	-0.46(-0.75%)
Sep 16, 2005	61.59	61.64	61.37	61.59	5,123	+0.11(+0.18%)
Sep 15, 2005	61.67	61.67	61.38	61.48	2,561	-0.06(-0.10%)
Sep 14, 2005	61.81	61.82	61.47	61.54	2,678	-0.24(-0.39%)
Sep 13, 2005	61.98	62.03	61.74	61.78	2,212	-0.44(-0.70%)
Sep 12, 2005	62.11	62.22	62.11	62.22	2,445	+0.13(+0.21%)
Sep 09, 2005	61.89	62.09	61.89	62.09	1,513	+0.63(+1.02%)
Sep 08, 2005	61.53	61.60	61.47	61.47	2,095	-0.24(-0.39%)
Sep 07, 2005	61.41	61.71	61.41	61.71	2,561	+0.42(+0.69%)
Sep 06, 2005	61.28	61.28	61.25	61.28	465	+0.58(+0.96%)
Sep 02, 2005	60.98	60.98	60.62	60.70	3,260	-0.34(-0.56%)

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.