Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	78.03	78.61	77.53	77.89	850,963	-0.56(-0.71%)
Nov 29, 2005	78.86	79.09	77.13	78.44	765,664	-0.42(-0.54%)
Nov 28, 2005	79.26	79.36	78.28	78.86	480,885	-0.25(-0.32%)
Nov 25, 2005	79.49	79.58	78.72	79.12	221,749	-0.22(-0.28%)
Nov 23, 2005	77.69	79.86	77.69	79.34	638,526	+1.42(+1.82%)
Nov 22, 2005	78.20	78.38	77.47	77.92	654,992	-0.37(-0.47%)
Nov 21, 2005	78.61	78.72	77.82	78.29	510,443	-0.13(-0.17%)
Nov 18, 2005	79.06	79.13	77.80	78.43	556,331	-0.48(-0.61%)
Nov 17, 2005	79.00	79.43	78.76	78.91	800,755	+0.09(+0.11%)
Nov 16, 2005	78.92	79.09	78.21	78.82	565,644	-0.04(-0.05%)
Nov 15, 2005	79.53	79.46	78.66	78.86	825,859	-0.67(-0.85%)
Nov 14, 2005	76.69	80.38	76.69	79.53	1,993,724	+3.32(+4.36%)
Nov 11, 2005	74.68	76.61	74.34	76.21	768,498	+1.65(+2.22%)
Nov 10, 2005	72.80	74.95	72.62	74.56	918,581	+1.76(+2.42%)
Nov 09, 2005	73.37	73.41	72.56	72.80	779,026	-0.41(-0.56%)
Nov 08, 2005	74.14	74.14	73.10	73.20	310,017	-1.08(-1.46%)
Nov 07, 2005	74.76	74.94	73.72	74.29	403,549	-0.47(-0.62%)
Nov 04, 2005	74.21	75.11	73.69	74.75	722,340	+0.54(+0.73%)
Nov 03, 2005	74.80	74.80	73.06	74.21	996,997	-0.59(-0.79%)
Nov 02, 2005	73.39	75.34	72.33	74.80	1,483,011	+1.23(+1.67%)
Nov 01, 2005	73.57	73.63	73.03	73.57	635,152	-0.11(-0.15%)
Oct 31, 2005	72.17	73.71	72.17	73.69	946,789	+1.59(+2.21%)
Oct 28, 2005	71.50	72.46	71.31	72.09	1,038,431	+1.00(+1.41%)
Oct 27, 2005	70.39	72.05	69.87	71.09	1,530,654	+0.70(+1.00%)
Oct 26, 2005	68.91	70.65	68.31	70.39	1,471,674	+0.82(+1.17%)
Oct 25, 2005	70.39	70.61	67.42	69.57	2,204,407	-1.73(-2.42%)
Oct 24, 2005	68.76	71.32	68.71	71.30	807,774	+2.73(+3.98%)
Oct 21, 2005	67.79	68.97	67.29	68.57	935,857	+1.87(+2.80%)
Oct 20, 2005	67.42	67.56	66.19	66.71	491,142	-1.02(-1.50%)
Oct 19, 2005	66.61	67.76	65.57	67.72	922,495	+1.02(+1.52%)
Oct 18, 2005	67.57	67.65	66.71	66.71	551,068	-0.99(-1.47%)
Oct 17, 2005	68.72	68.74	67.26	67.70	588,453	-0.54(-0.79%)
Oct 14, 2005	67.97	68.59	67.88	68.24	642,440	+0.28(+0.41%)
Oct 13, 2005	67.51	68.35	67.34	67.96	741,370	+0.44(+0.66%)
Oct 12, 2005	67.16	67.99	67.05	67.51	691,703	-0.08(-0.12%)
Oct 11, 2005	68.91	68.91	67.57	67.59	1,279,481	-1.31(-1.90%)
Oct 10, 2005	69.51	69.61	68.82	68.91	694,402	-0.59(-0.85%)
Oct 07, 2005	68.98	69.65	68.91	69.50	2,859,129	-0.16(-0.23%)
Oct 06, 2005	70.19	71.15	68.38	69.66	1,333,063	-0.34(-0.49%)
Oct 05, 2005	70.65	70.89	69.97	70.00	428,923	-0.64(-0.91%)
Oct 04, 2005	71.24	71.26	70.37	70.65	697,641	-0.63(-0.88%)
Oct 03, 2005	72.98	72.98	70.97	71.28	649,188	-1.26(-1.74%)
Sep 30, 2005	72.04	72.54	71.69	72.54	374,936	+0.50(+0.70%)
Sep 29, 2005	71.40	72.03	70.98	72.03	351,857	+0.73(+1.03%)
Sep 28, 2005	71.51	71.80	71.07	71.30	582,650	-0.21(-0.29%)
Sep 27, 2005	72.13	72.13	71.03	71.51	676,316	-0.20(-0.28%)
Sep 26, 2005	73.35	73.35	71.45	71.71	710,058	-0.01(-0.02%)
Sep 23, 2005	71.72	72.20	69.62	71.72	732,732	+2.16(+3.11%)
Sep 22, 2005	69.61	69.83	66.94	69.56	1,886,830	-0.75(-1.06%)
Sep 21, 2005	71.87	71.87	69.62	70.31	897,931	-1.89(-2.62%)
Sep 20, 2005	72.98	73.46	72.05	72.20	433,107	-0.60(-0.82%)
Sep 19, 2005	72.80	73.72	72.66	72.80	532,172	-1.31(-1.77%)
Sep 16, 2005	70.65	74.47	70.65	74.11	1,749,030	+3.33(+4.71%)
Sep 15, 2005	70.35	71.57	69.81	70.77	552,687	+0.53(+0.76%)
Sep 14, 2005	71.03	71.03	69.62	70.24	519,890	-0.98(-1.37%)
Sep 13, 2005	67.05	72.23	66.21	71.22	743,800	+1.20(+1.71%)
Sep 12, 2005	69.42	70.08	68.88	70.02	715,457	+0.41(+0.60%)
Sep 09, 2005	68.17	69.89	67.83	69.60	1,072,713	+1.44(+2.11%)
Sep 08, 2005	69.87	69.87	68.09	68.17	846,914	-1.89(-2.70%)
Sep 07, 2005	69.05	70.07	69.05	70.05	356,446	+0.90(+1.31%)
Sep 06, 2005	68.28	69.51	68.08	69.15	469,278	+1.03(+1.51%)
Sep 02, 2005	68.11	68.17	66.61	68.12	629,213	-0.01(-0.01%)

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.