Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	63.73	64.01	62.92	63.02	906,987	-0.75(-1.18%)
Nov 29, 2005	63.95	64.35	63.48	63.77	870,526	+0.10(+0.16%)
Nov 28, 2005	63.90	64.65	63.57	63.67	957,250	-0.21(-0.33%)
Nov 25, 2005	63.65	63.90	63.35	63.88	260,827	+0.36(+0.56%)
Nov 23, 2005	63.50	63.60	62.77	63.52	437,018	+0.14(+0.22%)
Nov 22, 2005	63.22	63.49	62.51	63.38	612,561	-0.12(-0.18%)
Nov 21, 2005	62.95	63.50	62.67	63.50	373,780	+0.40(+0.63%)
Nov 18, 2005	63.70	63.75	62.64	63.10	501,605	+0.46(+0.73%)
Nov 17, 2005	61.70	62.70	61.61	62.64	459,957	+0.85(+1.38%)
Nov 16, 2005	62.20	62.20	61.53	61.79	611,392	-0.36(-0.58%)
Nov 15, 2005	62.41	62.49	61.85	62.15	378,529	-0.42(-0.67%)
Nov 14, 2005	62.39	62.60	62.11	62.56	448,691	+0.04(+0.07%)
Nov 11, 2005	62.50	62.59	62.00	62.52	241,727	+0.00(+0.00%)
Nov 10, 2005	61.47	62.55	61.04	62.52	651,300	+1.38(+2.26%)
Nov 09, 2005	60.90	61.46	60.76	61.14	382,858	+0.18(+0.30%)
Nov 08, 2005	61.42	61.42	60.75	60.95	363,936	-0.33(-0.54%)
Nov 07, 2005	61.38	61.62	61.08	61.29	450,411	-0.19(-0.31%)
Nov 04, 2005	61.49	61.69	60.89	61.48	462,427	+0.23(+0.37%)
Nov 03, 2005	61.11	61.72	60.70	61.25	780,340	+0.28(+0.46%)
Nov 02, 2005	60.87	61.06	60.35	60.97	398,595	+0.24(+0.40%)
Nov 01, 2005	61.04	61.29	60.32	60.73	512,489	-0.49(-0.80%)
Oct 31, 2005	60.60	61.53	60.60	61.22	322,250	+0.32(+0.52%)
Oct 28, 2005	59.67	60.90	59.36	60.90	502,428	+1.19(+2.00%)
Oct 27, 2005	59.60	60.00	59.42	59.71	308,969	-0.22(-0.38%)
Oct 26, 2005	59.84	60.53	59.65	59.94	436,960	-0.31(-0.51%)
Oct 25, 2005	59.85	60.51	59.58	60.25	584,410	+0.12(+0.21%)
Oct 24, 2005	58.66	60.33	58.66	60.12	819,290	+1.29(+2.20%)
Oct 21, 2005	59.45	59.58	58.15	58.83	805,431	-0.02(-0.03%)
Oct 20, 2005	58.75	59.51	58.50	58.85	786,467	+0.15(+0.26%)
Oct 19, 2005	57.70	58.72	57.34	58.70	748,881	+0.70(+1.21%)
Oct 18, 2005	57.86	58.47	57.86	58.00	528,167	-0.08(-0.13%)
Oct 17, 2005	57.17	58.14	57.15	58.07	590,787	+0.58(+1.00%)
Oct 14, 2005	56.72	57.93	56.70	57.50	585,827	+0.86(+1.52%)
Oct 13, 2005	55.92	56.75	55.55	56.64	960,113	+0.21(+0.37%)
Oct 12, 2005	57.00	57.91	56.11	56.43	699,690	-0.70(-1.23%)
Oct 11, 2005	57.58	57.80	57.00	57.13	505,097	-0.51(-0.88%)
Oct 10, 2005	58.08	58.10	57.50	57.64	343,387	-0.27(-0.46%)
Oct 07, 2005	57.50	58.01	57.35	57.90	528,529	+0.36(+0.62%)
Oct 06, 2005	58.00	58.26	57.09	57.55	506,007	-0.31(-0.53%)
Oct 05, 2005	58.35	58.77	57.85	57.85	487,690	-0.62(-1.07%)
Oct 04, 2005	59.50	59.91	58.48	58.48	301,716	-1.09(-1.83%)
Oct 03, 2005	59.35	59.75	59.14	59.57	465,548	+0.23(+0.38%)
Sep 30, 2005	59.79	59.80	58.95	59.35	493,895	-0.36(-0.60%)
Sep 29, 2005	58.75	59.77	58.52	59.70	468,970	+0.89(+1.52%)
Sep 28, 2005	60.16	60.16	58.72	58.81	903,852	-1.15(-1.92%)
Sep 27, 2005	59.51	60.41	59.51	59.96	919,035	+0.33(+0.56%)
Sep 26, 2005	59.90	60.00	59.30	59.63	688,395	+0.04(+0.07%)
Sep 23, 2005	59.59	59.71	59.09	59.59	823,333	+0.15(+0.25%)
Sep 22, 2005	59.44	59.49	58.15	59.44	1,065,428	+0.90(+1.54%)
Sep 21, 2005	59.20	59.43	57.87	58.54	1,544,269	-0.82(-1.38%)
Sep 20, 2005	59.31	60.12	59.29	59.35	1,145,613	-0.14(-0.24%)
Sep 19, 2005	59.82	59.90	59.29	59.50	508,545	-0.36(-0.60%)
Sep 16, 2005	59.38	59.90	58.87	59.85	1,197,809	+0.91(+1.54%)
Sep 15, 2005	58.91	59.00	58.52	58.95	449,676	+0.19(+0.33%)
Sep 14, 2005	58.69	59.08	58.60	58.75	404,908	-0.07(-0.11%)
Sep 13, 2005	59.40	59.40	58.52	58.82	593,371	-0.47(-0.79%)
Sep 12, 2005	59.50	59.57	59.25	59.29	228,222	-0.06(-0.10%)
Sep 09, 2005	59.08	59.72	59.08	59.35	222,232	+0.12(+0.21%)
Sep 08, 2005	59.50	59.75	59.13	59.22	342,091	-0.43(-0.73%)
Sep 07, 2005	59.05	59.70	59.05	59.65	428,538	+0.34(+0.58%)
Sep 06, 2005	58.43	59.56	58.43	59.31	304,983	+0.90(+1.54%)
Sep 02, 2005	58.98	59.03	58.40	58.41	315,436	-0.17(-0.30%)

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.