Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	63.95	64.02	62.96	63.05	303,492	-0.43(-0.67%)
Nov 29, 2005	63.45	63.90	63.37	63.48	219,681	+0.27(+0.43%)
Nov 28, 2005	63.79	63.79	63.19	63.21	201,228	-0.48(-0.76%)
Nov 25, 2005	63.59	63.95	63.46	63.69	103,088	+0.06(+0.09%)
Nov 23, 2005	63.62	63.99	63.25	63.63	224,011	+0.02(+0.03%)
Nov 22, 2005	63.81	63.95	63.55	63.62	451,115	-0.21(-0.33%)
Nov 21, 2005	63.93	63.93	63.05	63.83	380,190	+0.19(+0.30%)
Nov 18, 2005	63.01	63.77	62.88	63.63	529,359	+0.63(+1.00%)
Nov 17, 2005	62.13	63.03	62.08	63.00	196,280	+1.02(+1.64%)
Nov 16, 2005	62.35	62.39	61.81	61.99	150,096	-0.47(-0.75%)
Nov 15, 2005	62.28	62.81	62.18	62.45	162,879	-0.52(-0.83%)
Nov 14, 2005	62.63	63.00	62.15	62.98	128,035	+0.30(+0.48%)
Nov 11, 2005	62.19	62.68	62.02	62.67	107,005	+0.48(+0.78%)
Nov 10, 2005	62.18	62.66	61.70	62.19	303,698	+0.11(+0.17%)
Nov 09, 2005	62.24	62.53	61.86	62.08	359,985	-0.24(-0.39%)
Nov 08, 2005	62.62	62.64	61.99	62.33	131,850	-0.34(-0.54%)
Nov 07, 2005	62.46	62.86	62.37	62.66	88,759	+0.21(+0.34%)
Nov 04, 2005	62.47	62.49	61.81	62.45	286,379	-0.48(-0.76%)
Nov 03, 2005	62.56	63.04	62.56	62.93	212,053	+0.47(+0.75%)
Nov 02, 2005	61.59	62.68	61.53	62.46	166,178	+0.73(+1.18%)
Nov 01, 2005	61.18	61.79	61.10	61.73	246,278	+0.31(+0.51%)
Oct 31, 2005	60.98	61.73	60.62	61.42	340,810	+0.36(+0.59%)
Oct 28, 2005	60.43	61.23	59.87	61.06	514,205	+0.63(+1.04%)
Oct 27, 2005	61.42	61.42	60.05	60.43	640,695	-1.14(-1.86%)
Oct 26, 2005	61.58	64.03	60.97	61.58	951,713	-3.35(-5.15%)
Oct 25, 2005	64.16	64.92	63.59	64.92	217,619	+0.77(+1.19%)
Oct 24, 2005	64.54	65.40	63.84	64.16	330,089	-0.38(-0.59%)
Oct 21, 2005	64.02	64.83	63.76	64.54	220,815	-0.16(-0.24%)
Oct 20, 2005	64.70	64.74	64.27	64.69	361,840	-0.08(-0.12%)
Oct 19, 2005	63.89	64.77	63.78	64.77	179,683	+0.96(+1.51%)
Oct 18, 2005	63.52	64.03	63.50	63.81	286,070	+0.25(+0.40%)
Oct 17, 2005	63.57	63.67	63.08	63.56	195,971	-0.01(-0.02%)
Oct 14, 2005	63.18	63.57	62.91	63.57	177,106	+0.40(+0.63%)
Oct 13, 2005	63.11	63.51	62.80	63.17	169,065	+0.06(+0.09%)
Oct 12, 2005	63.79	64.27	63.06	63.11	280,091	-0.44(-0.69%)
Oct 11, 2005	64.25	64.34	63.27	63.55	400,705	-0.50(-0.79%)
Oct 10, 2005	62.77	64.41	62.77	64.05	318,852	+1.47(+2.36%)
Oct 07, 2005	62.81	62.86	62.49	62.58	251,742	+0.01(+0.02%)
Oct 06, 2005	62.81	63.31	61.96	62.57	286,689	-0.24(-0.39%)
Oct 05, 2005	63.22	63.51	62.71	62.81	258,133	-0.65(-1.02%)
Oct 04, 2005	64.75	64.96	63.38	63.46	158,240	-1.23(-1.90%)
Oct 03, 2005	63.83	64.69	63.52	64.69	241,742	+0.80(+1.24%)
Sep 30, 2005	63.33	64.00	63.05	63.90	171,745	+0.57(+0.90%)
Sep 29, 2005	62.46	63.38	62.24	63.32	176,281	+0.96(+1.54%)
Sep 28, 2005	62.46	62.61	61.82	62.36	244,010	-0.09(-0.14%)
Sep 27, 2005	62.47	62.86	62.27	62.45	296,482	-0.01(-0.02%)
Sep 26, 2005	62.42	62.66	62.04	62.46	395,447	-0.17(-0.28%)
Sep 23, 2005	62.86	62.93	62.59	62.64	325,244	-0.24(-0.39%)
Sep 22, 2005	62.81	63.02	62.57	62.88	562,141	+0.03(+0.05%)
Sep 21, 2005	62.76	63.09	62.67	62.85	436,786	-0.02(-0.03%)
Sep 20, 2005	63.62	64.08	62.67	62.87	315,450	-0.67(-1.05%)
Sep 19, 2005	63.37	63.71	63.32	63.54	296,173	+0.17(+0.28%)
Sep 16, 2005	63.06	63.54	63.06	63.36	267,927	+0.30(+0.48%)
Sep 15, 2005	62.35	63.06	62.35	63.06	212,980	+0.81(+1.29%)
Sep 14, 2005	62.43	62.85	62.19	62.26	281,534	-0.17(-0.28%)
Sep 13, 2005	62.47	62.70	62.23	62.43	249,268	-0.18(-0.29%)
Sep 12, 2005	62.62	62.82	62.48	62.62	277,617	+0.03(+0.05%)
Sep 09, 2005	62.49	62.94	62.49	62.59	272,462	+0.03(+0.05%)
Sep 08, 2005	61.06	62.82	61.06	62.56	442,249	+1.46(+2.38%)
Sep 07, 2005	62.13	62.28	61.10	61.10	377,097	-1.13(-1.81%)
Sep 06, 2005	61.41	62.44	61.41	62.23	215,248	+0.48(+0.79%)
Sep 02, 2005	61.86	62.48	61.70	61.74	253,700	-0.16(-0.25%)

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.