Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	63.74	63.88	63.48	63.71	5,110	+0.40(+0.64%)
Nov 29, 2005	63.59	63.63	63.31	63.31	2,768	+0.05(+0.07%)
Nov 28, 2005	64.20	64.20	63.23	63.26	49,081	-1.16(-1.81%)
Nov 25, 2005	64.39	64.42	64.32	64.42	1,064	+0.02(+0.03%)
Nov 23, 2005	64.40	64.76	64.24	64.40	6,601	+0.00(+0.00%)
Nov 22, 2005	63.75	64.41	63.75	64.40	7,878	+0.54(+0.84%)
Nov 21, 2005	63.05	63.87	62.77	63.87	3,406	+0.96(+1.52%)
Nov 18, 2005	62.85	63.11	62.67	62.91	4,578	+0.50(+0.80%)
Nov 17, 2005	61.97	62.41	61.88	62.41	4,471	+1.09(+1.78%)
Nov 16, 2005	61.80	61.80	61.05	61.32	13,840	-0.31(-0.50%)
Nov 15, 2005	62.23	62.45	61.63	61.63	7,239	-0.48(-0.77%)
Nov 14, 2005	62.34	62.42	61.92	62.11	10,859	-0.12(-0.20%)
Nov 11, 2005	62.22	62.25	62.05	62.23	2,768	+0.16(+0.26%)
Nov 10, 2005	61.69	62.08	61.34	62.08	2,342	+0.17(+0.27%)
Nov 09, 2005	61.68	61.92	61.33	61.91	3,939	+0.39(+0.64%)
Nov 08, 2005	61.53	61.70	61.33	61.51	13,095	-0.15(-0.24%)
Nov 07, 2005	62.03	62.03	61.42	61.66	11,711	+0.10(+0.17%)
Nov 04, 2005	61.71	61.77	61.31	61.56	3,194	-0.10(-0.17%)
Nov 03, 2005	61.82	62.11	61.54	61.66	6,920	+0.29(+0.47%)
Nov 02, 2005	60.74	61.37	60.74	61.37	4,045	+1.47(+2.45%)
Nov 01, 2005	59.66	59.94	59.66	59.91	4,045	+0.13(+0.22%)
Oct 31, 2005	60.15	60.19	59.77	59.77	1,703	+0.75(+1.27%)
Oct 28, 2005	58.61	59.02	58.21	59.02	4,045	+0.66(+1.13%)
Oct 27, 2005	59.41	59.41	58.29	58.36	3,726	-1.40(-2.34%)
Oct 26, 2005	60.47	60.47	59.71	59.76	2,342	+0.12(+0.20%)
Oct 25, 2005	60.25	60.26	59.46	59.64	1,277	-0.59(-0.98%)
Oct 24, 2005	59.50	60.23	59.35	60.23	43,971	+1.16(+1.96%)
Oct 21, 2005	59.27	59.34	58.76	59.08	5,855	+0.54(+0.91%)
Oct 20, 2005	59.39	59.49	58.45	58.54	2,129	-0.65(-1.09%)
Oct 19, 2005	57.84	59.20	57.57	59.19	3,406	+0.90(+1.55%)
Oct 18, 2005	58.89	58.90	58.27	58.29	3,726	-0.78(-1.32%)
Oct 17, 2005	58.98	59.07	58.58	59.07	7,985	+0.26(+0.45%)
Oct 14, 2005	58.37	58.81	57.84	58.81	16,928	+0.70(+1.21%)
Oct 13, 2005	57.29	58.14	57.16	58.10	5,110	+0.31(+0.54%)
Oct 12, 2005	58.67	58.67	57.33	57.79	4,152	-0.77(-1.32%)
Oct 11, 2005	59.80	59.80	58.56	58.56	7,026	-0.82(-1.38%)
Oct 10, 2005	60.09	60.09	59.35	59.38	958	-0.54(-0.89%)
Oct 07, 2005	59.67	60.10	59.67	59.91	2,874	+0.37(+0.62%)
Oct 06, 2005	60.11	60.14	58.91	59.55	9,901	-0.72(-1.20%)
Oct 05, 2005	61.61	61.61	60.27	60.27	4,152	-1.61(-2.60%)
Oct 04, 2005	62.54	62.85	61.88	61.88	958	-0.57(-0.92%)
Oct 03, 2005	62.37	62.54	62.36	62.45	1,384	+0.39(+0.62%)
Sep 30, 2005	61.62	62.22	61.62	62.07	4,578	+0.29(+0.47%)
Sep 29, 2005	60.80	61.77	60.77	61.77	2,448	+0.89(+1.47%)
Sep 28, 2005	61.10	61.10	60.59	60.88	28,001	-0.17(-0.28%)
Sep 27, 2005	61.05	61.05	60.82	61.05	532	+0.08(+0.12%)
Sep 26, 2005	61.26	61.34	60.98	60.98	5,749	+0.20(+0.32%)
Sep 23, 2005	60.78	60.80	60.06	60.78	958	+0.60(+1.00%)
Sep 22, 2005	60.05	60.18	59.64	60.18	4,578	-0.16(-0.26%)
Sep 21, 2005	60.86	60.86	60.27	60.34	8,410	-0.98(-1.59%)
Sep 20, 2005	62.08	62.08	61.13	61.31	28,214	-0.39(-0.62%)
Sep 19, 2005	61.99	61.99	61.70	61.70	2,448	-0.43(-0.70%)
Sep 16, 2005	61.82	62.19	61.81	62.13	1,171	+0.61(+0.99%)
Sep 15, 2005	61.65	61.67	61.52	61.52	2,342	-0.35(-0.56%)
Sep 14, 2005	62.42	62.42	61.87	61.87	2,235	-0.53(-0.84%)
Sep 13, 2005	62.51	62.77	62.33	62.39	2,555	-0.56(-0.90%)
Sep 12, 2005	62.65	63.13	62.65	62.96	2,342	+0.21(+0.33%)
Sep 09, 2005	62.63	62.75	62.61	62.75	5,003	+0.43(+0.69%)
Sep 08, 2005	62.48	62.48	62.28	62.32	2,129	-0.18(-0.29%)
Sep 07, 2005	62.23	62.50	62.23	62.50	3,726	+0.48(+0.77%)
Sep 06, 2005	61.38	62.07	61.38	62.02	3,726	+0.86(+1.41%)
Sep 02, 2005	61.55	61.61	61.13	61.15	11,924	-0.53(-0.85%)

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.