Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	56.48	56.76	56.25	56.27	213,200	-0.56(-0.99%)
Nov 29, 2005	56.88	57.22	56.76	56.83	233,600	-0.05(-0.09%)
Nov 28, 2005	57.00	57.09	56.75	56.88	230,300	+0.58(+1.03%)
Nov 25, 2005	56.54	56.55	56.17	56.30	164,800	-1.31(-2.27%)
Nov 23, 2005	57.20	57.84	57.20	57.61	222,800	+0.33(+0.58%)
Nov 22, 2005	56.58	57.65	56.54	57.28	249,600	+0.48(+0.85%)
Nov 21, 2005	57.00	57.00	56.56	56.80	303,000	+0.94(+1.68%)
Nov 18, 2005	55.79	55.98	55.64	55.86	190,300	-0.28(-0.50%)
Nov 17, 2005	55.80	56.21	55.70	56.14	181,800	+0.58(+1.04%)
Nov 16, 2005	55.45	55.59	55.10	55.56	164,900	-0.13(-0.23%)
Nov 15, 2005	55.51	56.00	55.51	55.69	223,000	+0.81(+1.48%)
Nov 14, 2005	54.82	55.07	54.80	54.88	167,300	-0.31(-0.56%)
Nov 11, 2005	54.91	55.19	54.90	55.19	186,100	+1.04(+1.92%)
Nov 10, 2005	54.07	54.26	53.45	54.15	283,500	-0.05(-0.09%)
Nov 09, 2005	54.00	54.26	53.70	54.20	237,100	+1.27(+2.40%)
Nov 08, 2005	53.05	53.28	52.81	52.93	109,900	+0.12(+0.23%)
Nov 07, 2005	53.33	52.97	52.51	52.81	186,900	-0.51(-0.96%)
Nov 04, 2005	53.25	53.59	52.83	53.32	309,400	-0.09(-0.17%)
Nov 03, 2005	53.25	53.58	53.14	53.41	159,300	+0.32(+0.60%)
Nov 02, 2005	52.64	53.13	52.30	53.09	174,600	-0.03(-0.06%)
Nov 01, 2005	53.41	53.49	52.95	53.12	242,200	+0.05(+0.09%)
Oct 31, 2005	52.44	53.08	52.44	53.07	216,300	+1.19(+2.29%)
Oct 28, 2005	51.69	51.94	51.57	51.88	256,600	-0.52(-0.99%)
Oct 27, 2005	52.53	52.77	52.00	52.40	277,000	-0.50(-0.95%)
Oct 26, 2005	52.90	53.32	52.81	52.90	87,500	-0.20(-0.38%)
Oct 25, 2005	53.00	53.25	52.81	53.10	150,600	+0.06(+0.11%)
Oct 24, 2005	52.48	53.08	52.27	53.04	214,000	-0.26(-0.49%)
Oct 21, 2005	53.20	53.52	53.02	53.30	88,800	+0.83(+1.58%)
Oct 20, 2005	52.83	53.24	52.46	52.47	322,900	-0.80(-1.50%)
Oct 19, 2005	52.55	53.36	52.40	53.27	385,500	+0.16(+0.30%)
Oct 18, 2005	53.42	53.34	52.74	53.11	375,000	-0.76(-1.41%)
Oct 17, 2005	54.05	54.05	53.65	53.87	214,800	-1.02(-1.86%)
Oct 14, 2005	54.25	54.91	54.20	54.89	162,100	+1.01(+1.87%)
Oct 13, 2005	53.60	54.08	53.52	53.88	160,500	+0.08(+0.15%)
Oct 12, 2005	54.11	54.17	53.50	53.80	174,700	-0.56(-1.03%)
Oct 11, 2005	54.20	54.52	54.20	54.36	206,700	+0.82(+1.53%)
Oct 10, 2005	53.50	53.74	53.43	53.54	95,800	-0.19(-0.35%)
Oct 07, 2005	53.45	53.84	53.45	53.73	183,200	+1.08(+2.05%)
Oct 06, 2005	53.00	53.19	52.58	52.65	591,300	-1.96(-3.59%)
Oct 05, 2005	55.35	55.40	54.61	54.61	363,600	-0.84(-1.51%)
Oct 04, 2005	55.48	56.06	55.25	55.45	877,600	+0.57(+1.04%)
Oct 03, 2005	54.70	55.00	54.69	54.88	258,600	+0.62(+1.14%)
Sep 30, 2005	54.13	54.28	53.88	54.26	397,200	+0.19(+0.35%)
Sep 29, 2005	53.35	54.19	53.33	54.07	294,600	+1.13(+2.13%)
Sep 28, 2005	52.94	53.11	52.87	52.94	123,100	+0.30(+0.57%)
Sep 27, 2005	52.50	52.79	52.31	52.64	216,300	+0.04(+0.08%)
Sep 26, 2005	52.23	52.72	52.23	52.60	210,300	+0.37(+0.71%)
Sep 23, 2005	52.23	52.50	52.16	52.23	367,800	-0.30(-0.57%)
Sep 22, 2005	51.90	52.56	51.83	52.53	300,100	+0.31(+0.59%)
Sep 21, 2005	52.36	52.59	52.19	52.22	247,100	-0.14(-0.27%)
Sep 20, 2005	52.70	52.97	52.22	52.36	262,700	-0.02(-0.04%)
Sep 19, 2005	52.88	52.88	52.24	52.38	329,000	-0.49(-0.93%)
Sep 16, 2005	52.65	52.99	52.38	52.87	154,900	+0.18(+0.34%)
Sep 15, 2005	52.55	52.82	52.54	52.69	105,900	+0.23(+0.44%)
Sep 14, 2005	52.75	53.00	52.37	52.46	200,900	+0.12(+0.23%)
Sep 13, 2005	52.15	52.48	52.15	52.34	172,600	+0.24(+0.46%)
Sep 12, 2005	52.07	52.27	52.01	52.10	198,400	+0.28(+0.54%)
Sep 09, 2005	51.40	51.98	51.35	51.82	170,600	+1.25(+2.47%)
Sep 08, 2005	50.45	50.78	50.45	50.57	161,700	-0.13(-0.26%)
Sep 07, 2005	50.50	50.84	50.43	50.70	454,500	-0.58(-1.13%)
Sep 06, 2005	50.91	51.29	50.91	51.28	190,400	+0.28(+0.55%)
Sep 02, 2005	50.95	51.02	50.78	51.00	129,200	+0.06(+0.12%)

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.