Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	72.57	72.70	72.10	72.10	715,234	-2.27(-3.06%)
Nov 29, 2005	74.83	74.81	74.28	74.37	669,207	-0.45(-0.61%)
Nov 28, 2005	74.31	75.09	74.21	74.83	621,032	+1.59(+2.17%)
Nov 25, 2005	73.10	73.52	73.09	73.24	687,993	-1.88(-2.50%)
Nov 23, 2005	74.07	75.12	74.07	75.12	595,939	+1.09(+1.47%)
Nov 22, 2005	74.01	74.03	73.23	74.03	647,334	-0.04(-0.06%)
Nov 21, 2005	74.00	74.26	73.59	74.07	520,255	+0.55(+0.75%)
Nov 18, 2005	73.40	73.69	73.04	73.52	715,100	+2.31(+3.24%)
Nov 17, 2005	70.66	71.38	70.42	71.21	546,288	+2.65(+3.87%)
Nov 16, 2005	68.37	68.61	68.37	68.56	353,054	+1.41(+2.10%)
Nov 15, 2005	67.28	67.50	66.92	67.15	338,830	-0.13(-0.19%)
Nov 14, 2005	67.14	67.42	67.14	67.28	438,533	-0.55(-0.81%)
Nov 11, 2005	67.67	68.21	67.58	67.83	350,773	+0.09(+0.13%)
Nov 10, 2005	67.71	68.01	67.32	67.74	478,120	+0.27(+0.40%)
Nov 09, 2005	67.95	67.95	67.47	67.47	333,865	-0.42(-0.63%)
Nov 08, 2005	67.98	68.13	67.72	67.90	545,617	-0.55(-0.81%)
Nov 07, 2005	68.15	68.56	68.06	68.45	529,246	-0.30(-0.43%)
Nov 04, 2005	68.39	68.89	68.19	68.75	565,612	-0.66(-0.96%)
Nov 03, 2005	69.42	69.92	69.17	69.41	299,378	+0.18(+0.26%)
Nov 02, 2005	68.35	69.43	68.35	69.23	455,844	-0.28(-0.40%)
Nov 01, 2005	68.98	69.81	68.98	69.51	375,196	+0.34(+0.50%)
Oct 31, 2005	68.72	69.45	68.57	69.16	313,871	+1.16(+1.71%)
Oct 28, 2005	67.52	68.09	67.32	68.00	331,181	+0.73(+1.09%)
Oct 27, 2005	67.98	67.99	66.99	67.27	368,620	-0.13(-0.20%)
Oct 26, 2005	67.26	67.77	67.19	67.40	391,164	+0.99(+1.49%)
Oct 25, 2005	66.42	66.70	66.17	66.41	270,259	+0.15(+0.22%)
Oct 24, 2005	65.35	66.35	65.30	66.26	463,225	+1.21(+1.87%)
Oct 21, 2005	65.56	65.56	64.12	65.05	753,344	-0.17(-0.26%)
Oct 20, 2005	65.99	66.29	65.01	65.22	984,688	-1.71(-2.55%)
Oct 19, 2005	67.20	67.22	66.51	66.93	1,033,131	-1.13(-1.65%)
Oct 18, 2005	68.29	68.29	67.76	68.05	348,223	-0.40(-0.59%)
Oct 17, 2005	68.67	69.07	68.08	68.45	355,067	-0.19(-0.27%)
Oct 14, 2005	68.28	68.84	68.17	68.64	309,174	+0.64(+0.94%)
Oct 13, 2005	68.22	68.44	67.67	68.00	458,662	+0.09(+0.13%)
Oct 12, 2005	67.90	68.28	67.59	67.91	553,132	-0.55(-0.81%)
Oct 11, 2005	68.75	68.75	68.14	68.46	474,228	+1.66(+2.49%)
Oct 10, 2005	67.64	67.64	66.52	66.80	523,610	-0.70(-1.04%)
Oct 07, 2005	66.85	67.50	66.85	67.50	221,950	+1.13(+1.70%)
Oct 06, 2005	66.62	67.17	64.83	66.38	726,774	-1.44(-2.12%)
Oct 05, 2005	68.67	68.71	67.64	67.81	582,251	-1.21(-1.76%)
Oct 04, 2005	69.38	69.68	68.85	69.03	423,907	-0.25(-0.37%)
Oct 03, 2005	69.26	69.68	69.08	69.28	478,925	+0.45(+0.65%)
Sep 30, 2005	68.78	69.30	68.63	68.84	687,188	-1.18(-1.69%)
Sep 29, 2005	69.68	70.30	69.30	70.02	607,077	+2.00(+2.94%)
Sep 28, 2005	67.74	68.28	67.74	68.02	602,514	+2.21(+3.36%)
Sep 27, 2005	65.35	66.00	64.98	65.81	735,899	-0.83(-1.25%)
Sep 26, 2005	66.32	66.70	66.27	66.64	454,368	+2.08(+3.22%)
Sep 23, 2005	64.56	64.92	64.46	64.56	330,779	-0.23(-0.36%)
Sep 22, 2005	64.35	64.83	64.24	64.80	397,874	+0.04(+0.07%)
Sep 21, 2005	64.76	65.13	64.48	64.75	866,869	-0.47(-0.72%)
Sep 20, 2005	65.58	65.61	65.07	65.22	850,498	+1.34(+2.10%)
Sep 19, 2005	64.65	64.65	63.83	63.88	329,437	-0.77(-1.19%)
Sep 16, 2005	64.48	64.79	64.22	64.65	288,643	+0.56(+0.87%)
Sep 15, 2005	64.06	64.27	63.91	64.09	219,535	+0.72(+1.14%)
Sep 14, 2005	63.63	63.69	63.34	63.37	618,349	-0.25(-0.39%)
Sep 13, 2005	64.01	64.01	63.43	63.61	511,265	+0.19(+0.29%)
Sep 12, 2005	63.49	63.67	63.32	63.42	495,967	-0.03(-0.05%)
Sep 09, 2005	62.68	63.49	62.60	63.45	466,713	+1.16(+1.85%)
Sep 08, 2005	62.37	62.56	62.08	62.30	767,031	-0.13(-0.21%)
Sep 07, 2005	62.60	62.60	62.19	62.43	322,996	-0.05(-0.08%)
Sep 06, 2005	61.85	62.52	61.85	62.49	388,883	+1.33(+2.18%)
Sep 02, 2005	61.11	61.30	60.94	61.15	310,650	+0.50(+0.82%)

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.