Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	64.26	64.38	64.08	64.27	220,664	-0.03(-0.04%)
Dec 29, 2005	64.16	64.32	64.08	64.30	289,837	+0.15(+0.23%)
Dec 28, 2005	64.33	64.33	64.08	64.15	2,183,168	-0.47(-0.73%)
Dec 27, 2005	64.45	64.63	64.41	64.63	319,415	+0.17(+0.26%)
Dec 23, 2005	64.13	64.50	64.13	64.46	241,478	+0.17(+0.26%)
Dec 22, 2005	64.22	64.31	64.15	64.29	267,927	+0.17(+0.26%)
Dec 21, 2005	64.15	64.17	63.98	64.13	280,760	-0.03(-0.04%)
Dec 20, 2005	64.15	64.22	64.04	64.15	222,542	+0.02(+0.03%)
Dec 19, 2005	64.18	64.28	64.06	64.13	307,834	+0.05(+0.08%)
Dec 16, 2005	64.26	64.27	64.02	64.08	1,219,600	-0.01(-0.01%)
Dec 15, 2005	64.15	64.18	63.90	64.09	470,281	-0.12(-0.18%)
Dec 14, 2005	64.05	64.21	63.99	64.20	316,442	+0.22(+0.35%)
Dec 13, 2005	63.74	63.98	63.70	63.98	238,192	+0.24(+0.38%)
Dec 12, 2005	63.93	63.96	63.71	63.74	191,555	-0.13(-0.21%)
Dec 09, 2005	63.99	64.01	63.73	63.87	275,126	-0.22(-0.34%)
Dec 08, 2005	63.90	64.10	63.83	64.09	214,560	+0.33(+0.51%)
Dec 07, 2005	63.90	63.94	63.69	63.76	314,251	-0.13(-0.21%)
Dec 06, 2005	63.81	63.90	63.69	63.90	291,089	+0.16(+0.25%)
Dec 05, 2005	63.77	63.81	63.49	63.74	482,957	+0.04(+0.06%)
Dec 02, 2005	63.80	63.82	63.64	63.70	237,409	-0.01(-0.02%)
Dec 01, 2005	63.83	63.97	63.59	63.71	814,893	-0.33(-0.51%)
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%)

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.