Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	61.08	61.51	60.89	60.98	1,703,609	-0.29(-0.47%)
Nov 29, 2005	61.73	61.77	61.12	61.27	103,346	-0.04(-0.06%)
Nov 28, 2005	62.35	62.35	61.10	61.30	46,221	-1.44(-2.29%)
Nov 25, 2005	62.81	62.97	62.68	62.74	6,756	-0.03(-0.05%)
Nov 23, 2005	62.72	63.14	62.37	62.78	55,128	-0.31(-0.50%)
Nov 22, 2005	62.47	63.13	62.32	63.09	35,933	+1.00(+1.62%)
Nov 21, 2005	61.47	62.09	61.45	62.09	85,687	+1.21(+1.99%)
Nov 18, 2005	60.92	61.34	60.41	60.87	47,450	+0.25(+0.42%)
Nov 17, 2005	61.15	61.17	60.33	60.62	65,109	+0.26(+0.43%)
Nov 16, 2005	59.39	60.36	59.19	60.36	234,027	+0.91(+1.53%)
Nov 15, 2005	59.50	60.43	59.22	59.45	43,611	+0.12(+0.20%)
Nov 14, 2005	59.49	59.81	59.18	59.33	30,712	+0.44(+0.74%)
Nov 11, 2005	58.64	59.02	58.57	58.90	73,402	+0.17(+0.29%)
Nov 10, 2005	59.89	59.89	58.43	58.73	170,145	-1.81(-2.99%)
Nov 09, 2005	60.87	61.34	60.15	60.54	87,990	-0.33(-0.53%)
Nov 08, 2005	60.24	60.97	60.07	60.86	73,555	+0.40(+0.66%)
Nov 07, 2005	60.92	60.92	60.30	60.46	222,663	-0.96(-1.56%)
Nov 04, 2005	62.58	62.68	61.13	61.42	67,874	-1.25(-1.99%)
Nov 03, 2005	61.90	62.84	61.90	62.67	97,357	+1.13(+1.84%)
Nov 02, 2005	60.46	61.54	60.38	61.54	50,521	+1.17(+1.94%)
Nov 01, 2005	60.11	60.54	59.91	60.37	31,633	+0.14(+0.24%)
Oct 31, 2005	60.53	60.63	59.78	60.22	64,649	+0.63(+1.06%)
Oct 28, 2005	59.29	59.88	58.17	59.59	39,158	+1.02(+1.73%)
Oct 27, 2005	60.17	60.17	58.58	58.58	70,177	-1.02(-1.72%)
Oct 26, 2005	59.94	61.05	59.60	59.60	41,461	-0.35(-0.58%)
Oct 25, 2005	59.59	60.04	59.00	59.94	80,312	+0.99(+1.68%)
Oct 24, 2005	57.57	58.95	57.56	58.95	56,664	+1.48(+2.58%)
Oct 21, 2005	56.98	57.98	56.93	57.47	272,264	+0.40(+0.70%)
Oct 20, 2005	59.17	59.17	56.67	57.07	111,792	-2.17(-3.66%)
Oct 19, 2005	58.03	59.24	57.31	59.24	179,820	+0.74(+1.27%)
Oct 18, 2005	59.82	60.00	58.44	58.50	101,964	-2.30(-3.78%)
Oct 17, 2005	61.14	61.17	60.45	60.80	28,101	+0.79(+1.31%)
Oct 14, 2005	59.21	60.05	58.61	60.01	97,818	+0.57(+0.95%)
Oct 13, 2005	60.00	60.05	58.66	59.44	107,032	-1.65(-2.70%)
Oct 12, 2005	61.93	61.98	60.68	61.09	196,097	-0.79(-1.28%)
Oct 11, 2005	61.36	62.09	61.18	61.88	62,345	+1.02(+1.68%)
Oct 10, 2005	61.67	61.67	60.59	60.86	91,829	-0.52(-0.85%)
Oct 07, 2005	61.12	61.62	60.93	61.38	55,128	+0.82(+1.35%)
Oct 06, 2005	59.86	61.60	60.01	60.56	189,648	-1.00(-1.62%)
Oct 05, 2005	63.56	63.77	61.56	61.56	135,748	-2.48(-3.87%)
Oct 04, 2005	65.51	65.51	63.85	64.04	96,590	-1.83(-2.78%)
Oct 03, 2005	66.30	66.49	65.87	65.87	81,694	-0.43(-0.65%)
Sep 30, 2005	66.78	66.92	66.23	66.30	56,664	-0.89(-1.32%)
Sep 29, 2005	67.01	67.20	66.57	67.18	47,450	+0.38(+0.57%)
Sep 28, 2005	66.24	66.91	65.92	66.81	57,278	+0.66(+1.00%)
Sep 27, 2005	66.03	66.18	65.58	66.14	31,787	-0.05(-0.08%)
Sep 26, 2005	65.02	66.20	64.86	66.20	58,353	+0.83(+1.28%)
Sep 23, 2005	65.36	65.66	65.13	65.36	82,769	-1.07(-1.61%)
Sep 22, 2005	67.32	67.36	65.50	66.43	133,751	-0.35(-0.52%)
Sep 21, 2005	67.01	67.17	66.59	66.77	99,814	+0.81(+1.22%)
Sep 20, 2005	66.62	66.62	65.79	65.97	1,766,569	-0.36(-0.54%)
Sep 19, 2005	64.86	66.66	64.86	66.33	70,638	+1.11(+1.71%)
Sep 16, 2005	64.86	65.21	64.86	65.21	54,821	+0.83(+1.29%)
Sep 15, 2005	64.93	64.93	63.88	64.38	80,312	+0.10(+0.16%)
Sep 14, 2005	64.08	64.40	63.90	64.27	44,686	+0.62(+0.97%)
Sep 13, 2005	63.82	64.08	63.62	63.66	52,517	-0.57(-0.88%)
Sep 12, 2005	64.99	64.99	64.06	64.22	291,920	-1.12(-1.71%)
Sep 09, 2005	64.53	65.36	64.46	65.34	86,455	+1.41(+2.20%)
Sep 08, 2005	63.92	64.38	63.77	63.94	25,491	-0.04(-0.06%)
Sep 07, 2005	64.05	64.44	63.69	63.97	72,173	-0.27(-0.43%)
Sep 06, 2005	64.18	64.27	63.56	64.25	1,744,456	+0.20(+0.32%)
Sep 02, 2005	64.11	64.35	63.82	64.05	124,384	-0.69(-1.07%)

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.