Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	73.40	73.53	72.92	72.92	707,170	-2.30(-3.06%)
Nov 29, 2005	75.69	75.66	75.12	75.22	661,662	-0.46(-0.61%)
Nov 28, 2005	75.16	75.95	75.05	75.68	614,031	+1.61(+2.17%)
Nov 25, 2005	73.93	74.35	73.92	74.07	680,237	-1.90(-2.50%)
Nov 23, 2005	74.92	75.97	74.92	75.97	589,220	+1.10(+1.47%)
Nov 22, 2005	74.86	74.87	74.07	74.87	640,035	-0.05(-0.06%)
Nov 21, 2005	74.84	75.11	74.43	74.92	514,390	+0.56(+0.75%)
Nov 18, 2005	74.24	74.53	73.87	74.36	707,037	+2.34(+3.24%)
Nov 17, 2005	71.47	72.19	71.23	72.02	540,129	+2.68(+3.87%)
Nov 16, 2005	69.15	69.39	69.15	69.34	349,074	+1.42(+2.10%)
Nov 15, 2005	68.04	68.27	67.68	67.92	335,010	-0.13(-0.19%)
Nov 14, 2005	67.90	68.19	67.90	68.04	433,589	-0.56(-0.81%)
Nov 11, 2005	68.44	68.99	68.35	68.60	346,818	+0.09(+0.13%)
Nov 10, 2005	68.48	68.78	68.09	68.51	472,729	+0.27(+0.40%)
Nov 09, 2005	68.72	68.72	68.24	68.24	330,101	-0.43(-0.63%)
Nov 08, 2005	68.75	68.90	68.49	68.67	539,466	-0.56(-0.81%)
Nov 07, 2005	68.93	69.34	68.84	69.23	523,279	-0.30(-0.43%)
Nov 04, 2005	69.17	69.68	68.97	69.53	559,235	-0.67(-0.96%)
Nov 03, 2005	70.21	70.72	69.96	70.20	296,003	+0.18(+0.26%)
Nov 02, 2005	69.13	70.22	69.13	70.02	450,705	-0.28(-0.40%)
Nov 01, 2005	69.76	70.61	69.76	70.30	370,966	+0.35(+0.50%)
Oct 31, 2005	69.51	70.25	69.36	69.95	310,332	+1.18(+1.71%)
Oct 28, 2005	68.29	68.87	68.09	68.78	327,447	+0.74(+1.09%)
Oct 27, 2005	68.75	68.76	67.76	68.04	364,464	-0.14(-0.20%)
Oct 26, 2005	68.02	68.54	67.95	68.17	386,754	+1.00(+1.49%)
Oct 25, 2005	67.18	67.46	66.93	67.17	267,212	+0.15(+0.22%)
Oct 24, 2005	66.10	67.11	66.04	67.02	458,002	+1.23(+1.87%)
Oct 21, 2005	66.31	66.31	64.85	65.79	744,851	-0.17(-0.26%)
Oct 20, 2005	66.74	67.04	65.75	65.96	973,586	-1.73(-2.55%)
Oct 19, 2005	67.96	67.98	67.27	67.69	1,021,483	-1.14(-1.65%)
Oct 18, 2005	69.07	69.07	68.53	68.83	344,297	-0.41(-0.59%)
Oct 17, 2005	69.45	69.85	68.85	69.24	351,064	-0.19(-0.27%)
Oct 14, 2005	69.05	69.63	68.95	69.42	305,688	+0.65(+0.94%)
Oct 13, 2005	69.00	69.22	68.44	68.78	453,491	+0.09(+0.13%)
Oct 12, 2005	68.67	69.05	68.36	68.69	546,896	-0.56(-0.81%)
Oct 11, 2005	69.53	69.53	68.92	69.24	468,882	+1.68(+2.49%)
Oct 10, 2005	68.41	68.41	67.28	67.56	517,707	-0.71(-1.04%)
Oct 07, 2005	67.62	68.27	67.62	68.27	219,448	+1.14(+1.70%)
Oct 06, 2005	67.38	67.94	65.57	67.13	718,580	-1.45(-2.12%)
Oct 05, 2005	69.45	69.49	68.41	68.59	575,687	-1.23(-1.76%)
Oct 04, 2005	70.17	70.47	69.64	69.82	419,127	-0.26(-0.37%)
Oct 03, 2005	70.05	70.47	69.87	70.07	473,525	+0.45(+0.65%)
Sep 30, 2005	69.56	70.09	69.42	69.62	679,441	-1.20(-1.69%)
Sep 29, 2005	70.47	71.10	70.09	70.82	600,232	+2.02(+2.94%)
Sep 28, 2005	68.51	69.05	68.51	68.80	595,721	+2.24(+3.36%)
Sep 27, 2005	66.10	66.76	65.72	66.56	727,602	-0.84(-1.25%)
Sep 26, 2005	67.08	67.46	67.03	67.40	449,245	+2.10(+3.22%)
Sep 23, 2005	65.30	65.66	65.20	65.30	327,049	-0.23(-0.36%)
Sep 22, 2005	65.08	65.57	64.97	65.53	393,388	+0.05(+0.07%)
Sep 21, 2005	65.50	65.87	65.21	65.49	857,096	-0.47(-0.72%)
Sep 20, 2005	66.33	66.36	65.81	65.96	840,909	+1.36(+2.10%)
Sep 19, 2005	65.38	65.38	64.56	64.61	325,723	-0.78(-1.19%)
Sep 16, 2005	65.22	65.53	64.95	65.38	285,389	+0.57(+0.87%)
Sep 15, 2005	64.79	65.01	64.64	64.82	217,060	+0.73(+1.14%)
Sep 14, 2005	64.35	64.42	64.07	64.09	611,377	-0.25(-0.39%)
Sep 13, 2005	64.74	64.74	64.16	64.34	505,500	+0.19(+0.29%)
Sep 12, 2005	64.22	64.40	64.04	64.15	490,375	-0.03(-0.05%)
Sep 09, 2005	63.39	64.22	63.31	64.18	461,452	+1.17(+1.85%)
Sep 08, 2005	63.09	63.27	62.78	63.01	758,384	-0.14(-0.21%)
Sep 07, 2005	63.31	63.31	62.90	63.15	319,354	-0.05(-0.08%)
Sep 06, 2005	62.56	63.24	62.56	63.20	384,499	+1.35(+2.18%)
Sep 02, 2005	61.81	62.00	61.63	61.85	307,148	+0.51(+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.