Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	62.34	62.38	62.13	62.25	224,979	+0.02(+0.04%)
Dec 29, 2005	62.26	62.26	62.08	62.23	214,465	+0.07(+0.12%)
Dec 28, 2005	62.29	62.34	62.13	62.15	752,044	-0.41(-0.65%)
Dec 27, 2005	62.26	62.56	62.25	62.56	240,346	+0.30(+0.48%)
Dec 23, 2005	62.08	62.40	62.03	62.26	113,366	+0.15(+0.24%)
Dec 22, 2005	61.96	62.14	61.96	62.11	167,824	+0.24(+0.40%)
Dec 21, 2005	61.88	61.91	61.83	61.87	193,706	-0.08(-0.13%)
Dec 20, 2005	61.95	62.00	61.87	61.95	139,651	-0.10(-0.17%)
Dec 19, 2005	61.94	62.09	61.90	62.06	193,571	+0.04(+0.06%)
Dec 16, 2005	62.09	62.11	61.93	62.02	566,695	+0.11(+0.18%)
Dec 15, 2005	61.89	61.92	61.71	61.91	157,041	-0.08(-0.13%)
Dec 14, 2005	61.85	62.02	61.79	61.99	110,939	+0.39(+0.63%)
Dec 13, 2005	61.61	61.65	61.50	61.60	284,021	+0.15(+0.24%)
Dec 12, 2005	61.65	61.65	61.42	61.45	798,685	-0.14(-0.23%)
Dec 09, 2005	61.70	61.75	61.53	61.60	89,102	-0.27(-0.44%)
Dec 08, 2005	61.68	61.89	61.65	61.87	95,168	+0.27(+0.43%)
Dec 07, 2005	61.65	61.68	61.51	61.60	98,403	-0.04(-0.06%)
Dec 06, 2005	61.43	61.70	61.43	61.64	1,377,243	+0.29(+0.47%)
Dec 05, 2005	61.45	61.45	61.28	61.35	412,081	-0.19(-0.30%)
Dec 02, 2005	61.49	61.55	61.42	61.54	462,630	+0.05(+0.08%)
Dec 01, 2005	61.65	61.75	61.39	61.48	432,840	-0.35(-0.56%)
Nov 30, 2005	61.92	61.97	61.75	61.83	62,142	-0.06(-0.10%)
Nov 29, 2005	62.20	62.20	61.85	61.89	115,388	-0.31(-0.50%)
Nov 28, 2005	62.11	62.26	62.09	62.20	213,387	+0.08(+0.13%)
Nov 25, 2005	62.04	62.12	62.01	62.12	42,326	+0.19(+0.30%)
Nov 23, 2005	62.08	62.13	61.87	61.94	238,864	-0.16(-0.26%)
Nov 22, 2005	61.93	62.13	61.88	62.10	251,670	+0.22(+0.35%)
Nov 21, 2005	61.88	61.98	61.82	61.88	370,158	+0.12(+0.19%)
Nov 18, 2005	61.77	61.88	61.73	61.77	134,799	-0.15(-0.24%)
Nov 17, 2005	61.74	62.02	61.70	61.91	134,664	+0.12(+0.19%)
Nov 16, 2005	61.57	61.82	61.57	61.80	138,169	+0.31(+0.51%)
Nov 15, 2005	61.28	61.51	61.28	61.48	261,645	+0.21(+0.34%)
Nov 14, 2005	61.45	61.48	61.17	61.28	269,193	-0.27(-0.45%)
Nov 11, 2005	61.57	61.59	61.42	61.55	97,864	+0.07(+0.12%)
Nov 10, 2005	61.28	61.49	61.24	61.48	138,438	+0.35(+0.57%)
Nov 09, 2005	61.31	61.38	61.11	61.13	167,555	-0.33(-0.53%)
Nov 08, 2005	61.35	61.49	61.35	61.45	95,977	+0.30(+0.50%)
Nov 07, 2005	61.19	61.20	61.07	61.15	178,474	+0.11(+0.18%)
Nov 04, 2005	61.12	61.20	60.94	61.04	210,556	-0.03(-0.05%)
Nov 03, 2005	61.34	61.34	61.05	61.07	271,755	-0.22(-0.35%)
Nov 02, 2005	61.31	61.45	61.24	61.28	115,657	-0.13(-0.21%)
Nov 01, 2005	61.50	61.51	61.34	61.41	193,841	-0.25(-0.41%)
Oct 31, 2005	61.62	61.77	61.61	61.66	166,207	+0.04(+0.07%)
Oct 28, 2005	61.72	61.76	61.48	61.62	1,057,230	-0.07(-0.11%)
Oct 27, 2005	61.66	61.74	61.54	61.68	331,336	+0.14(+0.23%)
Oct 26, 2005	61.62	61.65	61.48	61.54	200,446	-0.24(-0.38%)
Oct 25, 2005	62.11	62.17	61.71	61.78	256,792	-0.29(-0.47%)
Oct 24, 2005	62.28	62.29	62.00	62.07	462,765	-0.27(-0.43%)
Oct 21, 2005	62.12	62.37	62.11	62.34	124,689	+0.27(+0.44%)
Oct 20, 2005	61.94	62.08	61.88	62.06	150,301	+0.04(+0.06%)
Oct 19, 2005	62.09	62.14	61.99	62.03	91,798	+0.07(+0.12%)
Oct 18, 2005	61.93	61.97	61.87	61.95	110,130	+0.09(+0.14%)
Oct 17, 2005	61.93	62.01	61.83	61.86	206,242	-0.07(-0.12%)
Oct 14, 2005	62.07	62.08	61.76	61.94	181,035	+0.00(+0.00%)
Oct 13, 2005	61.91	61.98	61.83	61.94	408,576	-0.10(-0.16%)
Oct 12, 2005	62.26	62.26	61.99	62.03	188,044	-0.24(-0.38%)
Oct 11, 2005	62.34	62.37	62.19	62.27	142,617	-0.12(-0.19%)
Oct 10, 2005	62.54	62.57	62.31	62.39	57,828	+0.01(+0.02%)
Oct 07, 2005	62.14	62.43	62.11	62.37	80,744	+0.08(+0.13%)
Oct 06, 2005	62.35	62.40	62.26	62.29	293,727	-0.08(-0.13%)
Oct 05, 2005	62.34	62.44	62.27	62.37	161,489	+0.15(+0.24%)
Oct 04, 2005	62.31	62.36	62.20	62.23	201,929	+0.03(+0.05%)

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.