Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.18	64.24	63.95	64.04	247,582	-0.16(-0.25%)
Nov 29, 2005	64.41	64.43	64.09	64.20	304,235	-0.08(-0.13%)
Nov 28, 2005	64.22	64.44	64.21	64.28	330,840	-0.07(-0.11%)
Nov 25, 2005	64.31	64.35	64.24	64.35	48,827	+0.05(+0.08%)
Nov 23, 2005	64.37	64.39	64.13	64.30	360,574	-0.04(-0.06%)
Nov 22, 2005	64.21	64.37	64.09	64.34	317,224	+0.15(+0.24%)
Nov 21, 2005	64.18	64.22	64.05	64.19	303,609	+0.22(+0.34%)
Nov 18, 2005	64.11	64.15	63.88	63.97	199,223	-0.05(-0.08%)
Nov 17, 2005	64.04	64.19	63.91	64.02	429,747	+0.04(+0.07%)
Nov 16, 2005	63.96	64.10	63.83	63.97	234,749	+0.15(+0.23%)
Nov 15, 2005	63.80	63.92	63.70	63.83	327,240	+0.06(+0.10%)
Nov 14, 2005	63.89	63.90	63.63	63.76	830,386	-0.26(-0.40%)
Nov 11, 2005	63.78	64.03	63.78	64.02	121,756	+0.13(+0.20%)
Nov 10, 2005	63.73	63.91	63.60	63.89	278,099	+0.19(+0.30%)
Nov 09, 2005	63.82	63.83	63.62	63.70	207,518	-0.19(-0.30%)
Nov 08, 2005	63.83	63.90	63.69	63.89	268,083	+0.21(+0.33%)
Nov 07, 2005	63.70	63.73	63.48	63.68	200,788	+0.07(+0.11%)
Nov 04, 2005	63.64	63.71	63.51	63.61	189,677	+0.01(+0.02%)
Nov 03, 2005	63.76	63.80	63.48	63.60	247,425	-0.17(-0.26%)
Nov 02, 2005	63.83	63.88	63.68	63.76	164,011	-0.06(-0.09%)
Nov 01, 2005	63.95	63.97	63.75	63.82	679,207	-0.21(-0.33%)
Oct 31, 2005	63.96	64.17	63.94	64.03	142,884	-0.02(-0.03%)
Oct 28, 2005	64.21	64.22	63.92	64.05	134,120	-0.09(-0.14%)
Oct 27, 2005	64.15	64.19	63.92	64.14	114,401	+0.15(+0.23%)
Oct 26, 2005	64.14	64.15	63.92	63.99	211,117	-0.19(-0.30%)
Oct 25, 2005	64.36	64.51	64.12	64.19	753,701	-0.29(-0.46%)
Oct 24, 2005	64.58	64.61	64.36	64.48	214,247	-0.10(-0.15%)
Oct 21, 2005	64.50	64.66	64.36	64.58	447,275	+0.15(+0.24%)
Oct 20, 2005	64.29	64.43	64.25	64.42	226,924	+0.03(+0.04%)
Oct 19, 2005	64.37	64.51	64.37	64.40	216,125	+0.01(+0.02%)
Oct 18, 2005	64.38	64.40	64.23	64.38	177,157	+0.10(+0.16%)
Oct 17, 2005	64.38	64.41	64.24	64.28	148,048	-0.03(-0.04%)
Oct 14, 2005	64.28	64.42	64.11	64.31	161,977	+0.04(+0.06%)
Oct 13, 2005	64.32	64.36	64.10	64.27	169,019	-0.13(-0.21%)
Oct 12, 2005	64.42	64.53	64.36	64.40	236,157	-0.02(-0.03%)
Oct 11, 2005	64.63	64.66	64.42	64.42	201,258	-0.20(-0.30%)
Oct 10, 2005	64.59	64.69	64.54	64.62	141,006	+0.05(+0.08%)
Oct 07, 2005	64.50	64.68	64.44	64.57	126,921	-0.03(-0.05%)
Oct 06, 2005	64.68	64.68	64.50	64.60	202,666	-0.04(-0.07%)
Oct 05, 2005	64.57	64.81	64.50	64.65	870,606	+0.10(+0.16%)
Oct 04, 2005	64.56	64.59	64.43	64.54	208,926	+0.09(+0.14%)
Oct 03, 2005	64.54	64.61	64.32	64.45	134,902	-0.39(-0.60%)
Sep 30, 2005	64.98	65.02	64.75	64.84	199,223	-0.10(-0.16%)
Sep 29, 2005	65.00	65.04	64.90	64.95	214,560	-0.12(-0.19%)
Sep 28, 2005	64.95	65.09	64.83	65.07	365,895	+0.22(+0.34%)
Sep 27, 2005	64.97	65.04	64.73	64.85	466,212	-0.12(-0.18%)
Sep 26, 2005	64.95	65.02	64.88	64.97	197,345	-0.13(-0.20%)
Sep 23, 2005	65.09	65.20	65.05	65.09	133,337	-0.12(-0.18%)
Sep 22, 2005	65.23	65.30	65.12	65.21	619,738	+0.08(+0.13%)
Sep 21, 2005	65.23	65.26	65.03	65.12	365,113	+0.08(+0.12%)
Sep 20, 2005	65.07	65.11	64.81	65.05	343,829	+0.05(+0.08%)
Sep 19, 2005	64.97	65.10	64.90	65.00	150,239	-0.03(-0.05%)
Sep 16, 2005	65.14	65.14	64.94	65.03	135,215	-0.11(-0.17%)
Sep 15, 2005	65.21	65.31	65.02	65.14	259,476	-0.16(-0.24%)
Sep 14, 2005	65.36	65.39	65.11	65.30	268,396	-0.07(-0.11%)
Sep 13, 2005	65.24	65.41	65.23	65.37	165,733	+0.16(+0.24%)
Sep 12, 2005	65.18	65.30	65.10	65.21	166,359	-0.09(-0.14%)
Sep 09, 2005	65.26	65.43	65.18	65.30	367,147	-0.02(-0.03%)
Sep 08, 2005	65.37	65.38	65.23	65.32	204,857	-0.01(-0.01%)
Sep 07, 2005	65.36	65.39	65.24	65.32	150,709	-0.08(-0.13%)
Sep 06, 2005	65.53	65.57	65.29	65.41	188,738	-0.15(-0.23%)
Sep 02, 2005	65.48	65.66	65.43	65.56	414,410	-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.