Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	72.43	72.57	71.58	71.63	109,603	-0.70(-0.96%)
Nov 29, 2005	72.34	72.40	71.91	72.33	80,396	-0.01(-0.01%)
Nov 28, 2005	73.73	73.73	72.07	72.33	103,882	-1.39(-1.89%)
Nov 25, 2005	72.61	73.73	72.42	73.73	60,522	+1.48(+2.05%)
Nov 23, 2005	71.90	72.63	71.60	72.25	101,172	+0.41(+0.57%)
Nov 22, 2005	69.94	72.18	69.90	71.83	289,967	+2.07(+2.97%)
Nov 21, 2005	69.39	69.87	69.08	69.76	261,814	+0.24(+0.34%)
Nov 18, 2005	69.08	70.84	68.99	69.52	356,814	+0.44(+0.63%)
Nov 17, 2005	65.35	69.74	65.35	69.08	331,671	+3.91(+5.99%)
Nov 16, 2005	66.55	66.59	64.95	65.18	100,871	-1.24(-1.87%)
Nov 15, 2005	67.20	67.30	65.86	66.42	224,777	-0.98(-1.45%)
Nov 14, 2005	67.68	67.68	66.92	67.40	71,965	-0.08(-0.12%)
Nov 11, 2005	66.85	67.48	66.51	67.48	87,020	+0.80(+1.20%)
Nov 10, 2005	66.02	66.92	65.86	66.68	116,679	+0.76(+1.15%)
Nov 09, 2005	64.97	65.96	64.97	65.92	187,139	+0.92(+1.41%)
Nov 08, 2005	64.47	65.06	64.22	65.01	93,945	+0.74(+1.15%)
Nov 07, 2005	64.11	64.50	64.01	64.27	69,556	+0.16(+0.25%)
Nov 04, 2005	63.38	64.28	63.04	64.11	70,459	+0.82(+1.29%)
Nov 03, 2005	63.53	63.66	63.13	63.29	185,483	-0.01(-0.01%)
Nov 02, 2005	62.72	63.43	62.72	63.30	281,687	+0.63(+1.01%)
Nov 01, 2005	62.97	63.11	62.60	62.67	231,552	-0.30(-0.47%)
Oct 31, 2005	62.02	63.59	62.00	62.97	261,814	+1.05(+1.69%)
Oct 28, 2005	62.22	62.44	61.23	61.92	118,335	-0.13(-0.21%)
Oct 27, 2005	61.64	62.72	61.53	62.05	134,896	+0.28(+0.45%)
Oct 26, 2005	61.59	61.97	61.39	61.77	285,752	+0.35(+0.56%)
Oct 25, 2005	60.22	61.44	59.93	61.43	315,110	+1.25(+2.08%)
Oct 24, 2005	59.78	60.79	59.75	60.18	212,432	+0.46(+0.78%)
Oct 21, 2005	59.58	60.52	59.58	59.71	272,955	+0.03(+0.06%)
Oct 20, 2005	60.91	61.77	59.68	59.68	267,685	-1.16(-1.91%)
Oct 19, 2005	56.82	62.30	55.89	60.84	672,978	+5.25(+9.45%)
Oct 18, 2005	56.46	56.60	55.14	55.59	114,421	-0.74(-1.31%)
Oct 17, 2005	56.49	57.18	56.14	56.33	82,052	+0.00(+0.00%)
Oct 14, 2005	55.47	56.42	55.47	56.33	57,511	+0.88(+1.59%)
Oct 13, 2005	56.11	56.42	55.38	55.44	124,659	-0.67(-1.20%)
Oct 12, 2005	57.20	57.20	56.05	56.11	63,835	-1.18(-2.06%)
Oct 11, 2005	57.90	58.50	57.06	57.29	180,364	-0.70(-1.21%)
Oct 10, 2005	58.52	58.82	57.79	58.00	56,608	-0.58(-1.00%)
Oct 07, 2005	58.24	58.70	58.24	58.58	40,950	+0.35(+0.59%)
Oct 06, 2005	58.86	58.86	57.93	58.24	61,125	-0.52(-0.88%)
Oct 05, 2005	59.59	59.78	58.72	58.76	57,511	-0.75(-1.26%)
Oct 04, 2005	59.19	59.61	59.19	59.51	51,188	+0.31(+0.53%)
Oct 03, 2005	59.03	59.41	58.38	59.19	125,261	+0.33(+0.56%)
Sep 30, 2005	58.74	59.31	58.58	58.86	64,738	+0.24(+0.41%)
Sep 29, 2005	57.42	58.90	57.22	58.62	59,920	+1.27(+2.21%)
Sep 28, 2005	56.74	57.65	56.75	57.35	33,423	+0.62(+1.09%)
Sep 27, 2005	56.68	57.20	56.68	56.74	66,394	+0.13(+0.22%)
Sep 26, 2005	56.89	57.53	56.61	56.61	42,305	-0.26(-0.46%)
Sep 23, 2005	56.87	57.16	56.87	56.87	35,079	-0.07(-0.12%)
Sep 22, 2005	56.47	57.29	56.23	56.94	98,010	+0.50(+0.89%)
Sep 21, 2005	57.99	57.99	56.27	56.43	93,343	-1.46(-2.52%)
Sep 20, 2005	56.82	58.26	56.82	57.89	141,521	+1.14(+2.01%)
Sep 19, 2005	56.03	56.87	55.89	56.75	62,931	+0.79(+1.41%)
Sep 16, 2005	55.66	56.03	55.55	55.96	115,926	+0.30(+0.54%)
Sep 15, 2005	55.57	55.66	55.14	55.66	26,949	+0.19(+0.35%)
Sep 14, 2005	55.79	55.93	55.36	55.47	33,121	-0.33(-0.58%)
Sep 13, 2005	56.72	56.84	55.63	55.79	46,671	-0.96(-1.70%)
Sep 12, 2005	56.57	57.02	56.39	56.76	99,365	+1.01(+1.81%)
Sep 09, 2005	55.36	55.80	55.30	55.75	30,713	+0.35(+0.64%)
Sep 08, 2005	55.75	55.75	55.24	55.40	42,606	-0.35(-0.63%)
Sep 07, 2005	56.06	56.06	55.45	55.75	51,037	-0.21(-0.38%)
Sep 06, 2005	55.25	56.22	55.12	55.96	104,334	+0.81(+1.47%)
Sep 02, 2005	55.73	55.77	55.02	55.15	24,992	-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.