Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	80.13	80.28	79.61	79.61	647,765	-2.51(-3.06%)
Nov 29, 2005	82.63	82.60	82.01	82.12	606,080	-0.50(-0.61%)
Nov 28, 2005	82.05	82.92	81.94	82.62	562,450	+1.75(+2.17%)
Nov 25, 2005	80.71	81.17	80.70	80.87	623,094	-2.07(-2.50%)
Nov 23, 2005	81.79	82.94	81.79	82.94	539,723	+1.20(+1.47%)
Nov 22, 2005	81.72	81.74	80.86	81.74	586,270	-0.05(-0.06%)
Nov 21, 2005	81.71	81.99	81.25	81.79	471,179	+0.61(+0.75%)
Nov 18, 2005	81.05	81.36	80.65	81.18	647,644	+2.55(+3.24%)
Nov 17, 2005	78.02	78.81	77.76	78.63	494,756	+2.93(+3.87%)
Nov 16, 2005	75.49	75.76	75.49	75.70	319,750	+1.56(+2.10%)
Nov 15, 2005	74.28	74.53	73.89	74.15	306,868	-0.14(-0.19%)
Nov 14, 2005	74.13	74.44	74.13	74.28	397,166	-0.61(-0.81%)
Nov 11, 2005	74.71	75.31	74.62	74.89	317,684	+0.10(+0.13%)
Nov 10, 2005	74.76	75.09	74.33	74.80	433,018	+0.30(+0.40%)
Nov 09, 2005	75.03	75.03	74.50	74.50	302,371	-0.47(-0.63%)
Nov 08, 2005	75.06	75.22	74.77	74.97	494,149	-0.61(-0.81%)
Nov 07, 2005	75.25	75.70	75.15	75.58	479,322	-0.33(-0.43%)
Nov 04, 2005	75.51	76.07	75.30	75.91	512,257	-0.73(-0.96%)
Nov 03, 2005	76.65	77.21	76.37	76.64	271,137	+0.20(+0.26%)
Nov 02, 2005	75.47	76.66	75.47	76.44	412,844	-0.30(-0.40%)
Nov 01, 2005	76.16	77.08	76.16	76.75	339,803	+0.38(+0.50%)
Oct 31, 2005	75.88	76.69	75.72	76.37	284,263	+1.28(+1.71%)
Oct 28, 2005	74.55	75.18	74.33	75.08	299,941	+0.81(+1.09%)
Oct 27, 2005	75.06	75.07	73.97	74.28	333,848	-0.15(-0.20%)
Oct 26, 2005	74.26	74.83	74.19	74.42	354,265	+1.09(+1.49%)
Oct 25, 2005	73.34	73.65	73.07	73.33	244,765	+0.16(+0.22%)
Oct 24, 2005	72.16	73.26	72.10	73.17	419,528	+1.34(+1.87%)
Oct 21, 2005	72.39	72.39	70.80	71.82	682,280	-0.19(-0.26%)
Oct 20, 2005	72.86	73.19	71.78	72.01	891,802	-1.88(-2.55%)
Oct 19, 2005	74.19	74.22	73.44	73.90	935,675	-1.24(-1.65%)
Oct 18, 2005	75.40	75.40	74.82	75.14	315,375	-0.44(-0.59%)
Oct 17, 2005	75.82	76.26	75.17	75.58	321,573	-0.21(-0.27%)
Oct 14, 2005	75.39	76.01	75.27	75.79	280,009	+0.71(+0.94%)
Oct 13, 2005	75.33	75.57	74.71	75.08	415,396	+0.10(+0.13%)
Oct 12, 2005	74.97	75.39	74.63	74.98	500,955	-0.61(-0.81%)
Oct 11, 2005	75.91	75.91	75.24	75.59	429,494	+1.83(+2.49%)
Oct 10, 2005	74.68	74.68	73.45	73.76	474,217	-0.77(-1.04%)
Oct 07, 2005	73.82	74.53	73.82	74.53	201,013	+1.24(+1.70%)
Oct 06, 2005	73.56	74.17	71.59	73.29	658,217	-1.59(-2.12%)
Oct 05, 2005	75.82	75.86	74.69	74.88	527,327	-1.34(-1.76%)
Oct 04, 2005	76.61	76.93	76.02	76.22	383,919	-0.28(-0.37%)
Oct 03, 2005	76.47	76.93	76.28	76.50	433,747	+0.49(+0.65%)
Sep 30, 2005	75.94	76.52	75.78	76.00	622,365	-1.31(-1.69%)
Sep 29, 2005	76.93	77.62	76.52	77.31	549,810	+2.21(+2.94%)
Sep 28, 2005	74.80	75.39	74.80	75.11	545,678	+2.44(+3.36%)
Sep 27, 2005	72.16	72.88	71.75	72.66	666,481	-0.92(-1.25%)
Sep 26, 2005	73.23	73.64	73.17	73.59	411,507	+2.30(+3.22%)
Sep 23, 2005	71.29	71.68	71.17	71.29	299,576	-0.25(-0.36%)
Sep 22, 2005	71.05	71.59	70.93	71.54	360,342	+0.05(+0.07%)
Sep 21, 2005	71.50	71.92	71.19	71.50	785,096	-0.52(-0.72%)
Sep 20, 2005	72.41	72.44	71.85	72.01	770,269	+1.48(+2.10%)
Sep 19, 2005	71.38	71.38	70.48	70.53	298,361	-0.85(-1.19%)
Sep 16, 2005	71.20	71.54	70.91	71.38	261,415	+0.62(+0.87%)
Sep 15, 2005	70.73	70.97	70.57	70.76	198,826	+0.80(+1.14%)
Sep 14, 2005	70.25	70.33	69.94	69.97	560,019	-0.27(-0.39%)
Sep 13, 2005	70.68	70.68	70.04	70.24	463,037	+0.21(+0.29%)
Sep 12, 2005	70.11	70.30	69.92	70.03	449,182	-0.03(-0.05%)
Sep 09, 2005	69.21	70.11	69.12	70.06	422,688	+1.28(+1.85%)
Sep 08, 2005	68.87	69.08	68.54	68.79	694,677	-0.15(-0.21%)
Sep 07, 2005	69.12	69.12	68.67	68.94	292,527	-0.06(-0.08%)
Sep 06, 2005	68.29	69.04	68.29	68.99	352,199	+1.47(+2.18%)
Sep 02, 2005	67.48	67.69	67.28	67.52	281,346	+0.55(+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.