Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	60.18	60.23	59.91	60.03	2,467,024	-0.07(-0.12%)
Nov 29, 2005	60.75	60.77	60.05	60.10	1,333,068	-0.57(-0.93%)
Nov 28, 2005	60.37	60.79	60.37	60.67	1,324,522	+0.30(+0.50%)
Nov 25, 2005	60.30	60.39	60.25	60.37	631,974	+0.22(+0.37%)
Nov 23, 2005	60.42	60.49	59.93	60.15	1,151,947	-0.23(-0.39%)
Nov 22, 2005	60.27	60.47	60.26	60.38	1,539,678	+0.08(+0.13%)
Nov 21, 2005	60.25	60.47	60.25	60.30	754,620	+0.18(+0.30%)
Nov 18, 2005	60.27	60.33	60.07	60.12	1,100,669	-0.28(-0.46%)
Nov 17, 2005	60.14	60.63	60.06	60.40	1,503,994	+0.15(+0.24%)
Nov 16, 2005	59.89	60.32	59.86	60.25	2,732,258	+0.63(+1.05%)
Nov 15, 2005	59.29	59.79	59.19	59.63	1,259,150	+0.39(+0.65%)
Nov 14, 2005	59.61	59.66	59.11	59.24	1,844,345	-0.45(-0.75%)
Nov 11, 2005	59.76	59.83	59.65	59.69	290,423	+0.03(+0.06%)
Nov 10, 2005	59.17	59.68	59.11	59.65	2,541,691	+0.72(+1.22%)
Nov 09, 2005	59.21	59.31	58.93	58.93	1,709,704	-0.61(-1.03%)
Nov 08, 2005	59.29	59.57	59.29	59.55	2,094,286	+0.57(+0.97%)
Nov 07, 2005	59.03	59.07	58.93	58.97	1,681,666	+0.20(+0.34%)
Nov 04, 2005	58.97	59.12	58.60	58.77	2,831,815	-0.09(-0.16%)
Nov 03, 2005	59.33	59.34	58.85	58.87	1,443,720	-0.40(-0.68%)
Nov 02, 2005	59.41	59.62	59.25	59.27	1,171,139	-0.28(-0.47%)
Nov 01, 2005	59.65	59.79	59.42	59.55	970,226	-0.33(-0.56%)
Oct 31, 2005	59.87	60.05	59.75	59.88	821,191	+0.11(+0.19%)
Oct 28, 2005	59.84	59.95	59.44	59.77	1,125,109	+0.01(+0.01%)
Oct 27, 2005	59.76	59.89	59.56	59.76	1,795,317	+0.21(+0.36%)
Oct 26, 2005	59.69	59.83	59.47	59.55	4,345,554	-0.44(-0.73%)
Oct 25, 2005	60.57	60.73	59.98	59.99	956,582	-0.52(-0.86%)
Oct 24, 2005	60.91	60.97	60.35	60.51	1,408,035	-0.47(-0.78%)
Oct 21, 2005	60.58	61.01	60.53	60.98	1,878,380	+0.56(+0.93%)
Oct 20, 2005	60.21	60.43	60.11	60.42	1,214,920	+0.16(+0.27%)
Oct 19, 2005	60.47	60.67	60.26	60.26	1,356,608	+0.03(+0.04%)
Oct 18, 2005	60.33	60.35	60.18	60.23	1,316,725	+0.07(+0.11%)
Oct 17, 2005	60.31	60.43	60.11	60.17	1,586,608	-0.01(-0.02%)
Oct 14, 2005	60.43	60.49	59.91	60.18	1,563,218	-0.09(-0.15%)
Oct 13, 2005	60.19	60.36	60.08	60.27	2,063,999	-0.22(-0.36%)
Oct 12, 2005	60.99	60.99	60.46	60.49	1,657,826	-0.59(-0.97%)
Oct 11, 2005	61.25	61.31	60.99	61.09	1,018,205	-0.13(-0.21%)
Oct 10, 2005	61.26	61.34	61.11	61.21	239,445	-0.04(-0.07%)
Oct 07, 2005	60.75	61.33	60.67	61.25	2,005,825	+0.25(+0.40%)
Oct 06, 2005	61.16	61.19	60.99	61.01	503,330	-0.23(-0.38%)
Oct 05, 2005	61.15	61.35	61.07	61.24	1,742,090	+0.27(+0.44%)
Oct 04, 2005	60.94	61.05	60.83	60.97	1,026,002	+0.20(+0.33%)
Oct 03, 2005	60.86	61.49	60.76	60.77	2,055,453	-0.72(-1.17%)
Sep 30, 2005		61.82	61.36	61.49	2,086,789	-0.21(-0.35%)
Sep 29, 2005	61.76	61.77	61.60	61.71	985,220	-0.28(-0.45%)
Sep 28, 2005	61.62	62.04	61.53	61.99	1,068,733	+0.41(+0.67%)
Sep 27, 2005	61.54	61.73	61.32	61.57	1,241,158	+0.09(+0.14%)
Sep 26, 2005	61.43	61.61	61.43	61.49	1,020,904	-0.28(-0.45%)
Sep 23, 2005	61.77	62.09	61.77	61.77	984,770	-0.47(-0.75%)
Sep 22, 2005	62.27	62.33	62.11	62.23	1,142,051	-0.06(-0.10%)
Sep 21, 2005	61.93	62.30	62.11	62.29	1,488,850	+0.57(+0.93%)
Sep 20, 2005	61.72	61.89	61.28	61.72	2,771,991	+0.16(+0.26%)
Sep 19, 2005	61.56	61.65	61.43	61.56	1,328,570	+0.13(+0.22%)
Sep 16, 2005	61.61	61.68	61.28	61.43	3,216,847	-0.42(-0.68%)
Sep 15, 2005	62.07	62.09	61.73	61.85	173,174	-0.50(-0.80%)
Sep 14, 2005	62.57	62.61	62.28	62.35	519,373	-0.24(-0.38%)
Sep 13, 2005	62.53	62.77	62.45	62.59	675,305	+0.33(+0.52%)
Sep 12, 2005	62.47	62.50	62.15	62.26	1,375,350	-0.43(-0.69%)
Sep 09, 2005	62.67	62.91	62.61	62.69	639,321	+0.20(+0.32%)
Sep 08, 2005	62.62	62.68	62.43	62.49	559,406	+0.07(+0.11%)
Sep 07, 2005	62.81	62.81	62.27	62.43	1,634,587	-0.59(-0.94%)
Sep 06, 2005	63.37	63.47	63.01	63.02	1,443,420	-0.45(-0.70%)
Sep 02, 2005	63.28	63.55	63.23	63.47	931,393	+0.05(+0.08%)

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.