Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	53.56	53.83	53.27	53.57	48,328,816	+0.25(+0.48%)
Nov 29, 2005	53.29	53.66	53.09	53.31	28,874,750	+0.06(+0.10%)
Nov 28, 2005	54.10	54.12	53.06	53.26	30,970,600	-0.71(-1.32%)
Nov 25, 2005	53.96	54.11	53.82	53.97	7,430,224	-0.04(-0.07%)
Nov 23, 2005	53.85	54.28	53.82	54.01	26,808,366	+0.06(+0.12%)
Nov 22, 2005	53.58	54.09	53.44	53.95	26,704,864	+0.29(+0.53%)
Nov 21, 2005	53.21	53.76	52.83	53.66	38,729,588	+0.54(+1.02%)
Nov 18, 2005	52.92	53.27	52.71	53.12	36,385,184	+0.41(+0.77%)
Nov 17, 2005	51.97	52.74	51.96	52.72	27,956,958	+0.90(+1.73%)
Nov 16, 2005	51.88	52.02	51.29	51.82	35,770,088	+0.02(+0.03%)
Nov 15, 2005	52.49	52.61	51.74	51.80	44,270,968	-0.76(-1.45%)
Nov 14, 2005	52.82	52.85	52.22	52.57	30,635,918	-0.19(-0.36%)
Nov 11, 2005	52.46	52.81	52.38	52.76	24,758,348	+0.30(+0.58%)
Nov 10, 2005	52.13	52.62	51.42	52.46	43,552,372	+0.28(+0.53%)
Nov 09, 2005	51.93	52.50	51.71	52.18	37,476,864	+0.17(+0.34%)
Nov 08, 2005	51.94	52.08	51.67	52.00	26,707,508	-0.19(-0.37%)
Nov 07, 2005	52.25	52.46	51.83	52.19	26,145,298	+0.19(+0.37%)
Nov 04, 2005	52.08	52.23	51.57	52.00	33,370,282	-0.11(-0.21%)
Nov 03, 2005	52.26	52.54	51.84	52.11	54,306,868	+0.18(+0.35%)
Nov 02, 2005	50.76	51.93	50.71	51.93	41,884,884	+1.02(+2.01%)
Nov 01, 2005	50.85	51.12	50.51	50.91	38,057,204	+0.25(+0.50%)
Oct 31, 2005	50.38	51.26	50.36	50.65	44,479,984	+0.57(+1.14%)
Oct 28, 2005	49.60	50.25	49.26	50.08	48,502,456	+0.69(+1.40%)
Oct 27, 2005	50.22	50.30	49.19	49.39	34,555,516	-1.06(-2.09%)
Oct 26, 2005	50.59	51.30	50.28	50.45	46,226,800	-0.26(-0.52%)
Oct 25, 2005	50.99	51.15	50.25	50.71	40,704,432	-0.44(-0.85%)
Oct 24, 2005	50.17	51.15	49.97	51.15	38,509,616	+1.10(+2.19%)
Oct 21, 2005	49.75	50.34	49.66	50.05	55,817,844	+0.55(+1.11%)
Oct 20, 2005	50.36	50.55	49.14	49.50	59,529,936	-0.94(-1.86%)
Oct 19, 2005	49.17	50.44	48.75	50.44	53,668,860	+1.06(+2.16%)
Oct 18, 2005	49.97	50.06	49.32	49.37	41,205,068	-0.68(-1.35%)
Oct 17, 2005	49.90	50.30	49.42	50.05	40,548,804	+0.09(+0.17%)
Oct 14, 2005	49.53	50.05	48.70	49.96	66,454,736	+0.83(+1.68%)
Oct 13, 2005	48.95	49.35	48.49	49.14	61,142,272	+0.20(+0.41%)
Oct 12, 2005	49.60	49.88	48.64	48.94	80,001,896	-0.70(-1.41%)
Oct 11, 2005	50.55	50.76	49.64	49.64	43,216,052	-0.70(-1.39%)
Oct 10, 2005	51.03	51.05	50.27	50.34	20,934,194	-0.57(-1.12%)
Oct 07, 2005	50.57	51.03	50.51	50.91	30,288,268	+0.45(+0.90%)
Oct 06, 2005	50.99	51.25	49.92	50.45	73,135,520	-0.45(-0.89%)
Oct 05, 2005	52.23	52.42	50.91	50.91	51,208,236	-1.33(-2.55%)
Oct 04, 2005	53.14	53.29	52.24	52.24	17,491,562	-0.80(-1.51%)
Oct 03, 2005	52.73	53.26	52.77	53.04	33,249,908	+0.32(+0.60%)
Sep 30, 2005	52.45	52.77	52.25	52.73	36,535,776	+0.29(+0.55%)
Sep 29, 2005	51.87	52.54	51.47	52.44	30,829,702	+0.57(+1.10%)
Sep 28, 2005	52.08	52.13	51.42	51.87	27,173,518	-0.07(-0.14%)
Sep 27, 2005	52.04	52.30	51.59	51.94	34,093,912	-0.17(-0.34%)
Sep 26, 2005	52.11	52.30	51.77	52.11	28,802,602	+0.35(+0.68%)
Sep 23, 2005	51.77	51.86	51.02	51.77	34,221,592	+0.20(+0.38%)
Sep 22, 2005	51.57	51.72	50.91	51.57	43,290,216	+0.26(+0.51%)
Sep 21, 2005	52.04	52.11	51.30	51.30	34,488,656	-0.84(-1.61%)
Sep 20, 2005	52.15	53.15	52.07	52.15	37,161,196	-0.76(-1.44%)
Sep 19, 2005	53.16	53.19	52.65	52.91	30,867,224	-0.25(-0.48%)
Sep 16, 2005	52.87	53.23	52.69	53.16	30,643,348	+0.61(+1.16%)
Sep 15, 2005	52.87	52.87	52.48	52.55	515,494	-0.18(-0.35%)
Sep 14, 2005	53.37	53.45	52.62	52.73	26,762,280	-0.61(-1.15%)
Sep 13, 2005	53.65	53.65	53.14	53.35	28,996,762	-0.41(-0.77%)
Sep 12, 2005	53.54	54.07	53.43	53.76	22,197,118	+0.24(+0.45%)
Sep 09, 2005	53.38	53.67	53.25	53.52	28,980,644	+0.33(+0.61%)
Sep 08, 2005	53.36	53.45	53.00	53.19	16,403,407	-0.30(-0.56%)
Sep 07, 2005	53.31	53.58	53.12	53.50	17,916,398	+0.16(+0.30%)
Sep 06, 2005	53.34	53.36	52.63	53.34	33,576,152	+0.79(+1.50%)
Sep 02, 2005	52.55	53.05	52.34	52.55	27,600,620	-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.