Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	53.95	54.22	53.66	53.96	47,976,976	+0.26(+0.48%)
Nov 29, 2005	53.68	54.06	53.48	53.70	28,664,538	+0.06(+0.10%)
Nov 28, 2005	54.50	54.52	53.45	53.65	30,745,130	-0.72(-1.32%)
Nov 25, 2005	54.35	54.50	54.22	54.37	7,376,131	-0.04(-0.07%)
Nov 23, 2005	54.24	54.68	54.22	54.41	26,613,196	+0.06(+0.12%)
Nov 22, 2005	53.98	54.49	53.83	54.34	26,510,448	+0.29(+0.53%)
Nov 21, 2005	53.60	54.15	53.22	54.06	38,447,632	+0.54(+1.02%)
Nov 18, 2005	53.30	53.66	53.10	53.51	36,120,292	+0.41(+0.77%)
Nov 17, 2005	52.35	53.13	52.34	53.10	27,753,428	+0.90(+1.73%)
Nov 16, 2005	52.26	52.40	51.66	52.20	35,509,680	+0.02(+0.03%)
Nov 15, 2005	52.87	52.99	52.12	52.18	43,948,668	-0.77(-1.45%)
Nov 14, 2005	53.21	53.24	52.60	52.95	30,412,886	-0.19(-0.36%)
Nov 11, 2005	52.84	53.19	52.76	53.14	24,578,104	+0.30(+0.58%)
Nov 10, 2005	52.51	53.00	51.79	52.84	43,235,304	+0.28(+0.53%)
Nov 09, 2005	52.31	52.88	52.09	52.56	37,204,024	+0.18(+0.34%)
Nov 08, 2005	52.32	52.46	52.05	52.38	26,513,072	-0.19(-0.37%)
Nov 07, 2005	52.63	52.84	52.21	52.58	25,954,956	+0.19(+0.37%)
Nov 04, 2005	52.46	52.62	51.95	52.38	33,127,342	-0.11(-0.21%)
Nov 03, 2005	52.64	52.93	52.22	52.50	53,911,508	+0.18(+0.35%)
Nov 02, 2005	51.14	52.31	51.08	52.31	41,579,956	+1.03(+2.01%)
Nov 01, 2005	51.22	51.50	50.88	51.28	37,780,140	+0.26(+0.50%)
Oct 31, 2005	50.75	51.64	50.73	51.02	44,156,164	+0.58(+1.14%)
Oct 28, 2005	49.96	50.62	49.62	50.45	48,149,348	+0.70(+1.40%)
Oct 27, 2005	50.59	50.66	49.55	49.75	34,303,948	-1.06(-2.09%)
Oct 26, 2005	50.96	51.67	50.65	50.82	45,890,260	-0.26(-0.52%)
Oct 25, 2005	51.37	51.52	50.62	51.08	40,408,100	-0.44(-0.85%)
Oct 24, 2005	50.54	51.52	50.34	51.52	38,229,260	+1.10(+2.19%)
Oct 21, 2005	50.11	50.71	50.02	50.42	55,411,484	+0.55(+1.11%)
Oct 20, 2005	50.73	50.92	49.50	49.86	59,096,548	-0.94(-1.86%)
Oct 19, 2005	49.53	50.81	49.10	50.81	53,278,140	+1.07(+2.16%)
Oct 18, 2005	50.34	50.42	49.68	49.74	40,905,092	-0.68(-1.35%)
Oct 17, 2005	50.26	50.66	49.78	50.42	40,253,600	+0.09(+0.17%)
Oct 14, 2005	49.90	50.42	49.06	50.33	65,970,936	+0.83(+1.68%)
Oct 13, 2005	49.30	49.71	48.84	49.50	60,697,148	+0.20(+0.41%)
Oct 12, 2005	49.96	50.24	49.00	49.30	79,419,472	-0.70(-1.41%)
Oct 11, 2005	50.92	51.13	50.00	50.00	42,901,432	-0.70(-1.39%)
Oct 10, 2005	51.40	51.42	50.64	50.70	20,781,790	-0.58(-1.12%)
Oct 07, 2005	50.94	51.41	50.88	51.28	30,067,766	+0.46(+0.90%)
Oct 06, 2005	51.37	51.62	50.29	50.82	72,603,080	-0.46(-0.89%)
Oct 05, 2005	52.62	52.80	51.28	51.28	50,835,432	-1.34(-2.55%)
Oct 04, 2005	53.53	53.68	52.62	52.62	17,364,220	-0.81(-1.51%)
Oct 03, 2005	53.11	53.65	53.15	53.43	33,007,844	+0.32(+0.60%)
Sep 30, 2005	52.83	53.15	52.63	53.11	36,269,792	+0.29(+0.55%)
Sep 29, 2005	52.25	52.92	51.85	52.82	30,605,258	+0.58(+1.10%)
Sep 28, 2005	52.46	52.51	51.79	52.25	26,975,690	-0.07(-0.14%)
Sep 27, 2005	52.42	52.68	51.97	52.32	33,845,704	-0.18(-0.34%)
Sep 26, 2005	52.50	52.68	52.15	52.50	28,592,914	+0.35(+0.68%)
Sep 23, 2005	52.14	52.24	51.39	52.14	33,972,452	+0.20(+0.39%)
Sep 22, 2005	51.94	52.10	51.28	51.94	42,975,056	+0.26(+0.51%)
Sep 21, 2005	52.42	52.49	51.68	51.68	34,237,572	-0.85(-1.61%)
Sep 20, 2005	52.53	53.54	52.45	52.53	36,890,656	-0.77(-1.44%)
Sep 19, 2005	53.55	53.58	53.04	53.30	30,642,506	-0.26(-0.48%)
Sep 16, 2005	53.26	53.62	53.07	53.55	30,420,260	+0.62(+1.16%)
Sep 15, 2005	53.26	53.26	52.86	52.94	511,741	-0.18(-0.35%)
Sep 14, 2005	53.76	53.84	53.00	53.12	26,567,448	-0.62(-1.15%)
Sep 13, 2005	54.04	54.04	53.53	53.74	28,785,662	-0.42(-0.77%)
Sep 12, 2005	53.94	54.46	53.82	54.15	22,035,520	+0.24(+0.45%)
Sep 09, 2005	53.77	54.06	53.64	53.91	28,769,662	+0.33(+0.61%)
Sep 08, 2005	53.75	53.84	53.39	53.58	16,283,988	-0.30(-0.56%)
Sep 07, 2005	53.70	53.98	53.50	53.89	17,785,964	+0.16(+0.30%)
Sep 06, 2005	53.73	53.75	53.02	53.73	33,331,714	+0.79(+1.50%)
Sep 02, 2005	52.94	53.44	52.72	52.94	27,399,684	-0.29(-0.54%)

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.