Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	55.57	55.99	54.96	55.19	3,222,802	+0.02(+0.04%)
Nov 29, 2005	57.02	57.19	54.68	55.17	7,023,409	-1.72(-3.03%)
Nov 28, 2005	57.83	58.14	56.64	56.90	1,684,554	-1.01(-1.74%)
Nov 25, 2005	58.14	58.18	57.16	57.91	1,009,447	+0.11(+0.19%)
Nov 23, 2005	58.76	58.94	56.90	57.80	3,409,570	-0.86(-1.47%)
Nov 22, 2005	57.85	59.43	57.70	58.66	4,196,963	+1.16(+2.01%)
Nov 21, 2005	57.68	57.80	56.62	57.51	2,474,693	+0.33(+0.58%)
Nov 18, 2005	58.42	58.77	56.72	57.17	5,400,392	-1.17(-2.00%)
Nov 17, 2005	56.86	58.35	56.62	58.34	3,237,637	+2.08(+3.69%)
Nov 16, 2005	56.90	57.06	56.20	56.26	3,302,590	-0.56(-0.98%)
Nov 15, 2005	57.87	58.25	56.82	56.82	2,276,211	-1.05(-1.81%)
Nov 14, 2005	57.99	58.24	57.37	57.87	2,876,799	-0.31(-0.54%)
Nov 11, 2005	59.25	59.78	57.51	58.18	3,746,835	-1.03(-1.74%)
Nov 10, 2005	58.68	59.35	57.71	59.21	3,365,697	+0.74(+1.27%)
Nov 09, 2005	58.06	58.75	57.65	58.46	3,183,197	+0.31(+0.54%)
Nov 08, 2005	58.40	58.72	57.94	58.15	2,355,898	-0.54(-0.92%)
Nov 07, 2005	58.52	58.89	57.77	58.69	2,368,716	+0.00(+0.00%)
Nov 04, 2005	58.76	59.42	58.14	58.69	3,693,255	-0.02(-0.03%)
Nov 03, 2005	59.40	59.81	58.66	58.71	3,625,562	-0.27(-0.46%)
Nov 02, 2005	56.45	60.69	56.31	58.98	13,046,670	+4.35(+7.96%)
Nov 01, 2005	55.31	55.54	53.75	54.64	6,422,392	-1.07(-1.92%)
Oct 31, 2005	55.62	55.89	54.76	55.70	4,091,581	+0.16(+0.28%)
Oct 28, 2005	54.43	55.90	54.43	55.55	3,406,949	+1.51(+2.79%)
Oct 27, 2005	54.47	54.98	53.64	54.04	2,202,132	-0.35(-0.65%)
Oct 26, 2005	55.43	55.94	54.26	54.39	2,263,760	-1.22(-2.20%)
Oct 25, 2005	56.06	56.36	54.74	55.62	3,517,896	-0.91(-1.61%)
Oct 24, 2005	54.02	56.56	53.67	56.53	4,335,946	+2.89(+5.39%)
Oct 21, 2005	53.93	54.03	53.04	53.64	4,242,985	+0.46(+0.87%)
Oct 20, 2005	53.53	54.11	52.73	53.18	3,026,611	+0.22(+0.41%)
Oct 19, 2005	52.32	52.96	51.44	52.96	2,629,597	+0.88(+1.69%)
Oct 18, 2005	52.20	52.63	51.95	52.08	2,430,162	-0.36(-0.69%)
Oct 17, 2005	52.96	53.24	52.20	52.44	2,514,530	-0.50(-0.94%)
Oct 14, 2005	52.69	53.97	52.55	52.94	5,588,081	+1.63(+3.17%)
Oct 13, 2005	50.31	51.86	49.98	51.32	4,290,575	+0.93(+1.85%)
Oct 12, 2005	52.30	53.22	50.38	50.39	6,097,628	-1.38(-2.67%)
Oct 11, 2005	51.90	52.29	51.21	51.77	4,837,143	+1.48(+2.94%)
Oct 10, 2005	51.61	51.68	50.11	50.29	5,089,064	-1.39(-2.69%)
Oct 07, 2005	52.10	52.43	51.61	51.68	2,881,563	-0.30(-0.58%)
Oct 06, 2005	52.64	53.01	51.44	51.98	5,758,773	-1.44(-2.69%)
Oct 05, 2005	54.14	54.15	53.34	53.42	3,553,445	-0.40(-0.75%)
Oct 04, 2005	55.08	55.23	53.82	53.82	4,420,285	-1.25(-2.28%)
Oct 03, 2005	55.17	55.88	54.91	55.08	4,383,374	-0.64(-1.14%)
Sep 30, 2005	56.93	57.34	55.42	55.71	3,841,631	-1.36(-2.38%)
Sep 29, 2005	56.12	57.13	55.14	57.07	2,921,169	+0.85(+1.52%)
Sep 28, 2005	57.28	57.29	55.91	56.22	1,857,876	-0.61(-1.07%)
Sep 27, 2005	56.47	57.13	56.08	56.83	1,900,328	+0.50(+0.89%)
Sep 26, 2005	57.35	58.14	56.08	56.33	3,047,376	-0.67(-1.17%)
Sep 23, 2005	57.00	57.51	56.65	57.00	1,701,012	-0.35(-0.61%)
Sep 22, 2005	57.35	57.92	55.91	57.35	4,761,218	+0.10(+0.17%)
Sep 21, 2005	59.61	59.66	56.95	57.25	5,027,055	-2.35(-3.94%)
Sep 20, 2005	59.27	60.23	59.10	59.60	3,176,540	+0.36(+0.61%)
Sep 19, 2005	59.49	61.26	58.95	59.24	2,797,547	-0.10(-0.16%)
Sep 16, 2005	58.90	59.60	58.71	59.34	3,243,563	+0.38(+0.65%)
Sep 15, 2005	59.58	59.85	58.85	58.95	2,227,037	-0.66(-1.10%)
Sep 14, 2005	60.56	60.56	59.51	59.61	3,659,616	-1.00(-1.65%)
Sep 13, 2005	57.87	61.09	57.80	60.61	8,936,082	+2.74(+4.74%)
Sep 12, 2005	55.82	58.68	55.82	57.87	5,896,776	+2.91(+5.29%)
Sep 09, 2005	55.29	55.34	54.10	54.96	5,543,553	-0.71(-1.28%)
Sep 08, 2005	54.94	56.68	54.90	55.67	3,200,098	+0.29(+0.53%)
Sep 07, 2005	54.98	55.48	54.48	55.38	3,037,132	+0.40(+0.73%)
Sep 06, 2005	56.21	56.67	54.33	54.98	5,065,794	-1.25(-2.23%)
Sep 02, 2005	56.79	57.22	56.13	56.23	1,888,702	-0.51(-0.90%)

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.