Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	51.03	51.90	50.65	51.06	6,229,338	-0.35(-0.68%)
Nov 29, 2005	52.53	52.75	50.57	51.41	15,524,661	-0.52(-1.00%)
Nov 28, 2005	51.14	52.90	51.11	51.93	13,095,141	+1.71(+3.41%)
Nov 25, 2005	49.87	50.44	49.19	50.22	3,774,108	+0.62(+1.25%)
Nov 23, 2005	50.90	51.46	49.00	49.60	14,575,644	-0.02(-0.04%)
Nov 22, 2005	47.58	50.03	47.34	49.62	27,688,030	+2.78(+5.94%)
Nov 21, 2005	54.27	54.78	46.34	46.84	63,352,680	-9.36(-16.65%)
Nov 18, 2005	58.99	59.15	55.35	56.20	13,059,815	-2.37(-4.05%)
Nov 17, 2005	57.91	58.75	56.81	58.57	9,786,307	+0.93(+1.61%)
Nov 16, 2005	56.76	57.74	55.32	57.64	10,840,653	+0.64(+1.12%)
Nov 15, 2005	58.28	58.74	56.71	57.00	16,416,847	-4.35(-7.09%)
Nov 14, 2005	61.73	62.55	60.82	61.35	7,027,985	+0.37(+0.61%)
Nov 11, 2005	60.19	62.07	59.95	60.98	9,088,704	+1.35(+2.26%)
Nov 10, 2005	59.48	60.49	57.59	59.63	13,312,809	-0.12(-0.20%)
Nov 09, 2005	61.13	61.70	58.53	59.75	12,135,728	-2.07(-3.35%)
Nov 08, 2005	60.86	62.44	59.40	61.82	12,368,596	+0.47(+0.77%)
Nov 07, 2005	63.77	64.00	61.11	61.35	15,012,520	-3.79(-5.82%)
Nov 04, 2005	64.87	65.24	63.41	65.14	9,654,356	+0.63(+0.98%)
Nov 03, 2005	62.81	65.49	62.58	64.51	14,851,643	+2.38(+3.83%)
Nov 02, 2005	59.03	62.39	58.75	62.13	13,948,694	+2.81(+4.74%)
Nov 01, 2005	58.50	59.34	58.08	59.32	8,308,050	+0.44(+0.75%)
Oct 31, 2005	57.65	59.40	56.65	58.88	10,417,521	+1.52(+2.65%)
Oct 28, 2005	57.70	58.28	56.01	57.36	8,879,849	+0.14(+0.24%)
Oct 27, 2005	56.86	57.77	56.40	57.22	6,752,101	+0.18(+0.32%)
Oct 26, 2005	56.94	58.48	56.34	57.04	9,066,176	+0.06(+0.11%)
Oct 25, 2005	55.41	57.19	55.40	56.98	12,270,387	-0.61(-1.06%)
Oct 24, 2005	56.43	57.67	54.75	57.59	15,557,672	+1.14(+2.02%)
Oct 21, 2005	54.00	56.50	52.75	56.45	31,132,302	+10.07(+21.71%)
Oct 20, 2005	47.56	49.50	46.33	46.38	18,003,684	-1.18(-2.48%)
Oct 19, 2005	47.98	48.25	46.15	47.56	13,616,043	-1.70(-3.45%)
Oct 18, 2005	50.76	51.00	49.20	49.26	5,677,565	-1.44(-2.84%)
Oct 17, 2005	50.16	52.46	50.00	50.70	10,107,360	+0.26(+0.52%)
Oct 14, 2005	48.53	51.10	48.33	50.44	15,337,319	+2.60(+5.43%)
Oct 13, 2005	48.26	49.24	46.76	47.84	13,117,157	-0.22(-0.46%)
Oct 12, 2005	50.42	50.86	47.64	48.06	19,520,588	-3.86(-7.43%)
Oct 11, 2005	51.32	52.70	51.11	51.92	9,696,450	+0.81(+1.58%)
Oct 10, 2005	53.35	53.47	50.93	51.11	9,525,651	-1.65(-3.13%)
Oct 07, 2005	52.44	53.23	50.66	52.76	13,688,052	+0.84(+1.62%)
Oct 06, 2005	50.71	52.55	49.90	51.92	19,340,068	-0.08(-0.15%)
Oct 05, 2005	52.01	53.37	51.50	52.00	13,830,829	-0.34(-0.65%)
Oct 04, 2005	48.45	52.88	48.36	52.34	19,258,342	+4.15(+8.61%)
Oct 03, 2005	48.80	49.15	48.03	48.19	7,486,368	-0.05(-0.10%)
Sep 30, 2005	46.45	48.58	46.38	48.24	14,138,226	+3.17(+7.03%)
Sep 29, 2005	43.74	45.12	43.30	45.07	6,890,729	+1.33(+3.04%)
Sep 28, 2005	44.54	45.05	43.50	43.74	7,408,020	-0.58(-1.31%)
Sep 27, 2005	45.50	45.79	44.31	44.32	5,952,083	-0.89(-1.97%)
Sep 26, 2005	45.13	46.15	44.89	45.21	6,829,193	+0.42(+0.94%)
Sep 23, 2005	44.79	44.94	43.45	44.79	6,797,618	+1.00(+2.28%)
Sep 22, 2005	43.79	45.71	42.82	43.79	17,006,060	-1.51(-3.33%)
Sep 21, 2005	46.20	46.30	45.24	45.30	7,206,762	-1.07(-2.31%)
Sep 20, 2005	46.55	47.81	46.10	46.37	8,691,561	-0.41(-0.88%)
Sep 19, 2005	45.90	46.83	44.75	46.78	7,496,468	+1.07(+2.34%)
Sep 16, 2005	44.55	46.09	44.22	45.71	14,329,776	+1.80(+4.10%)
Sep 15, 2005	43.26	44.04	42.64	43.91	8,281,158	+0.66(+1.53%)
Sep 14, 2005	42.78	43.99	42.62	43.25	12,920,500	+0.61(+1.43%)
Sep 13, 2005	40.64	43.20	40.54	42.64	11,801,978	+2.55(+6.36%)
Sep 12, 2005	39.75	40.58	39.67	40.09	4,594,657	+0.54(+1.37%)
Sep 09, 2005	39.41	40.01	39.41	39.55	3,777,389	+0.43(+1.10%)
Sep 08, 2005	38.86	39.48	38.66	39.12	4,635,613	-0.47(-1.19%)
Sep 07, 2005	38.36	39.68	37.97	39.59	5,456,477	+1.34(+3.50%)
Sep 06, 2005	37.92	38.89	37.59	38.25	4,801,843	+0.49(+1.30%)
Sep 02, 2005	38.25	38.36	37.61	37.76	3,439,733	-0.59(-1.54%)

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.