Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	72.39	72.53	71.55	71.59	109,656	-0.70(-0.96%)
Nov 29, 2005	72.30	72.36	71.88	72.29	80,434	-0.01(-0.01%)
Nov 28, 2005	73.69	73.69	72.03	72.30	103,932	-1.39(-1.89%)
Nov 25, 2005	72.57	73.70	72.38	73.69	60,551	+1.48(+2.05%)
Nov 23, 2005	71.87	72.60	71.57	72.21	101,220	+0.41(+0.57%)
Nov 22, 2005	69.91	72.15	69.87	71.80	290,106	+2.07(+2.97%)
Nov 21, 2005	69.36	69.83	69.05	69.73	261,939	+0.24(+0.34%)
Nov 18, 2005	69.05	70.80	68.96	69.49	356,984	+0.44(+0.63%)
Nov 17, 2005	65.31	69.71	65.31	69.05	331,829	+3.90(+5.99%)
Nov 16, 2005	66.52	66.56	64.92	65.15	100,919	-1.24(-1.87%)
Nov 15, 2005	67.17	67.27	65.83	66.39	224,885	-0.98(-1.45%)
Nov 14, 2005	67.64	67.64	66.89	67.37	71,999	-0.08(-0.12%)
Nov 11, 2005	66.81	67.44	66.48	67.44	87,062	+0.80(+1.20%)
Nov 10, 2005	65.99	66.89	65.83	66.65	116,735	+0.76(+1.15%)
Nov 09, 2005	64.94	65.92	64.94	65.89	187,228	+0.92(+1.41%)
Nov 08, 2005	64.44	65.03	64.19	64.98	93,990	+0.74(+1.15%)
Nov 07, 2005	64.08	64.47	63.98	64.24	69,589	+0.16(+0.25%)
Nov 04, 2005	63.35	64.25	63.01	64.08	70,493	+0.82(+1.29%)
Nov 03, 2005	63.50	63.63	63.10	63.26	185,571	-0.01(-0.01%)
Nov 02, 2005	62.69	63.40	62.69	63.27	281,822	+0.63(+1.01%)
Nov 01, 2005	62.94	63.08	62.57	62.64	231,663	-0.30(-0.47%)
Oct 31, 2005	61.99	63.56	61.97	62.94	261,939	+1.05(+1.69%)
Oct 28, 2005	62.19	62.41	61.20	61.89	118,392	-0.13(-0.21%)
Oct 27, 2005	61.61	62.69	61.50	62.02	134,961	+0.28(+0.45%)
Oct 26, 2005	61.56	61.94	61.36	61.74	285,888	+0.35(+0.56%)
Oct 25, 2005	60.19	61.41	59.90	61.40	315,261	+1.25(+2.08%)
Oct 24, 2005	59.75	60.76	59.72	60.15	212,533	+0.46(+0.78%)
Oct 21, 2005	59.55	60.49	59.55	59.68	273,085	+0.03(+0.06%)
Oct 20, 2005	60.88	61.74	59.65	59.65	267,813	-1.16(-1.91%)
Oct 19, 2005	56.79	62.27	55.87	60.81	673,300	+5.25(+9.45%)
Oct 18, 2005	56.43	56.57	55.11	55.56	114,476	-0.74(-1.31%)
Oct 17, 2005	56.46	57.15	56.11	56.30	82,091	+0.00(+0.00%)
Oct 14, 2005	55.44	56.39	55.44	56.30	57,539	+0.88(+1.59%)
Oct 13, 2005	56.09	56.39	55.35	55.42	124,718	-0.67(-1.20%)
Oct 12, 2005	57.17	57.17	56.02	56.09	63,865	-1.18(-2.06%)
Oct 11, 2005	57.87	58.48	57.04	57.27	180,450	-0.70(-1.21%)
Oct 10, 2005	58.49	58.79	57.77	57.97	56,635	-0.58(-1.00%)
Oct 07, 2005	58.21	58.67	58.21	58.56	40,970	+0.35(+0.59%)
Oct 06, 2005	58.83	58.83	57.90	58.21	61,154	-0.52(-0.88%)
Oct 05, 2005	59.56	59.75	58.69	58.73	57,539	-0.75(-1.26%)
Oct 04, 2005	59.17	59.58	59.17	59.48	51,212	+0.31(+0.53%)
Oct 03, 2005	59.00	59.39	58.36	59.17	125,321	+0.33(+0.56%)
Sep 30, 2005	58.71	59.28	58.56	58.83	64,769	+0.24(+0.41%)
Sep 29, 2005	57.39	58.87	57.19	58.60	59,949	+1.27(+2.21%)
Sep 28, 2005	56.72	57.63	56.72	57.33	33,439	+0.62(+1.09%)
Sep 27, 2005	56.65	57.17	56.65	56.71	66,426	+0.13(+0.22%)
Sep 26, 2005	56.86	57.50	56.58	56.58	42,326	-0.26(-0.46%)
Sep 23, 2005	56.84	57.13	56.84	56.84	35,095	-0.07(-0.12%)
Sep 22, 2005	56.44	57.27	56.21	56.91	98,057	+0.50(+0.89%)
Sep 21, 2005	57.96	57.96	56.25	56.40	93,388	-1.46(-2.52%)
Sep 20, 2005	56.79	58.23	56.79	57.87	141,588	+1.14(+2.01%)
Sep 19, 2005	56.00	56.84	55.87	56.72	62,961	+0.79(+1.41%)
Sep 16, 2005	55.63	56.01	55.53	55.93	115,982	+0.30(+0.54%)
Sep 15, 2005	55.54	55.63	55.12	55.63	26,962	+0.19(+0.35%)
Sep 14, 2005	55.77	55.91	55.34	55.44	33,137	-0.33(-0.58%)
Sep 13, 2005	56.70	56.81	55.60	55.77	46,694	-0.96(-1.70%)
Sep 12, 2005	56.54	56.99	56.36	56.73	99,413	+1.01(+1.81%)
Sep 09, 2005	55.34	55.77	55.27	55.72	30,727	+0.35(+0.64%)
Sep 08, 2005	55.73	55.73	55.22	55.37	42,627	-0.35(-0.63%)
Sep 07, 2005	56.03	56.03	55.42	55.72	51,062	-0.21(-0.38%)
Sep 06, 2005	55.22	56.19	55.09	55.93	104,384	+0.81(+1.47%)
Sep 02, 2005	55.70	55.74	55.00	55.12	25,003	-0.53(-0.95%)

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.