Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	62.56	62.89	62.25	62.51	1,942,816	+0.29(+0.46%)
Nov 29, 2005	62.33	62.71	62.02	62.22	1,067,155	+0.18(+0.29%)
Nov 28, 2005	63.27	63.35	62.01	62.04	1,447,235	-1.20(-1.89%)
Nov 25, 2005	63.13	63.32	63.02	63.24	282,933	+0.08(+0.13%)
Nov 23, 2005	63.04	63.57	63.03	63.16	1,203,921	+0.05(+0.08%)
Nov 22, 2005	62.68	63.38	62.52	63.11	1,384,000	+0.29(+0.47%)
Nov 21, 2005	62.23	62.88	61.77	62.81	1,577,510	+0.73(+1.18%)
Nov 18, 2005	61.92	62.30	61.63	62.08	1,770,572	+0.48(+0.78%)
Nov 17, 2005	60.58	61.60	60.58	61.60	2,068,838	+1.16(+1.92%)
Nov 16, 2005	60.49	60.65	59.79	60.44	687,299	+0.07(+0.12%)
Nov 15, 2005	61.29	61.30	60.31	60.36	830,669	-0.82(-1.34%)
Nov 14, 2005	61.39	62.17	60.84	61.19	1,691,444	-0.13(-0.22%)
Nov 11, 2005	61.18	61.48	61.04	61.32	931,061	+0.33(+0.54%)
Nov 10, 2005	60.71	61.27	59.87	60.99	1,595,193	+0.22(+0.37%)
Nov 09, 2005	60.61	61.12	60.23	60.77	994,184	+0.10(+0.16%)
Nov 08, 2005	60.53	60.68	60.18	60.67	1,180,083	-0.07(-0.12%)
Nov 07, 2005	60.85	61.08	60.31	60.74	1,061,000	+0.16(+0.27%)
Nov 04, 2005	60.70	60.85	60.09	60.58	750,870	-0.04(-0.07%)
Nov 03, 2005	60.76	61.14	60.36	60.62	1,946,845	+0.36(+0.59%)
Nov 02, 2005	58.93	60.31	58.77	60.27	1,213,099	+1.14(+1.93%)
Nov 01, 2005	58.93	59.31	58.65	59.12	2,112,935	+0.42(+0.72%)
Oct 31, 2005	58.97	59.49	58.52	58.70	1,367,436	+0.64(+1.11%)
Oct 28, 2005	57.59	58.23	57.09	58.06	1,481,147	+0.70(+1.21%)
Oct 27, 2005	58.65	58.65	57.09	57.36	935,090	-1.38(-2.36%)
Oct 26, 2005	58.95	59.75	58.54	58.75	1,180,866	-0.31(-0.53%)
Oct 25, 2005	59.24	59.44	58.47	59.06	1,615,115	-0.22(-0.38%)
Oct 24, 2005	58.23	59.28	58.23	59.28	959,712	+1.18(+2.03%)
Oct 21, 2005	58.01	58.45	57.79	58.10	1,673,425	+0.43(+0.74%)
Oct 20, 2005	58.57	58.75	57.18	57.68	1,699,950	-0.96(-1.63%)
Oct 19, 2005	57.23	58.63	56.63	58.63	2,055,296	+1.13(+1.97%)
Oct 18, 2005	58.37	58.37	57.39	57.50	1,424,068	-0.77(-1.32%)
Oct 17, 2005	58.08	58.54	57.52	58.26	872,527	+0.15(+0.26%)
Oct 14, 2005	57.54	58.20	56.95	58.11	799,667	+1.13(+1.98%)
Oct 13, 2005	56.88	57.31	56.30	56.99	1,888,647	+0.21(+0.36%)
Oct 12, 2005	57.64	57.96	56.51	56.78	1,785,681	-1.04(-1.79%)
Oct 11, 2005	58.84	59.08	57.82	57.82	983,663	-0.80(-1.36%)
Oct 10, 2005	59.32	59.43	58.52	58.61	767,434	-0.66(-1.12%)
Oct 07, 2005	59.08	59.42	58.81	59.27	1,132,964	+0.38(+0.65%)
Oct 06, 2005	59.44	59.77	58.20	58.89	1,811,310	-0.60(-1.01%)
Oct 05, 2005	60.98	60.98	59.49	59.49	1,310,133	-1.54(-2.52%)
Oct 04, 2005	62.13	62.25	61.03	61.03	589,929	-0.89(-1.44%)
Oct 03, 2005	61.68	62.09	61.56	61.92	1,273,088	+0.45(+0.73%)
Sep 30, 2005	61.20	61.58	61.00	61.47	1,285,063	+0.38(+0.61%)
Sep 29, 2005	60.36	61.26	60.06	61.10	1,097,486	+0.60(+0.99%)
Sep 28, 2005	60.58	60.73	60.02	60.50	724,793	+0.00(+0.00%)
Sep 27, 2005	60.62	60.92	60.14	60.50	764,748	-0.13(-0.21%)
Sep 26, 2005	60.67	60.79	60.19	60.62	1,219,254	+0.39(+0.65%)
Sep 23, 2005	60.23	60.31	59.32	60.23	1,288,757	+0.46(+0.78%)
Sep 22, 2005	59.64	59.98	59.11	59.77	1,054,173	+0.11(+0.18%)
Sep 21, 2005	60.41	60.44	59.66	59.66	1,578,070	-0.96(-1.59%)
Sep 20, 2005	61.58	61.74	60.47	60.62	979,186	-0.68(-1.11%)
Sep 19, 2005	61.65	61.74	61.11	61.30	818,693	-0.38(-0.61%)
Sep 16, 2005	61.32	61.70	61.09	61.68	531,395	+0.72(+1.19%)
Sep 15, 2005	61.22	61.31	60.95	60.95	7,498	-0.33(-0.54%)
Sep 14, 2005	62.07	62.22	61.18	61.28	1,050,591	-0.74(-1.20%)
Sep 13, 2005	62.22	62.34	61.75	62.03	1,164,078	-0.48(-0.77%)
Sep 12, 2005	62.28	62.83	62.19	62.51	689,426	+0.25(+0.40%)
Sep 09, 2005	62.13	62.40	61.94	62.26	986,909	+0.36(+0.58%)
Sep 08, 2005	62.08	62.11	61.61	61.90	582,319	-0.29(-0.46%)
Sep 07, 2005	61.79	62.27	61.65	62.19	1,299,613	+0.42(+0.68%)
Sep 06, 2005	61.07	61.82	61.03	61.77	1,503,755	+0.88(+1.44%)
Sep 02, 2005	61.34	61.38	60.65	60.89	452,603	-0.31(-0.51%)

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.