Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	64.18	64.24	63.95	64.04	247,585	-0.16(-0.25%)
Nov 29, 2005	64.41	64.43	64.09	64.20	304,239	-0.08(-0.13%)
Nov 28, 2005	64.22	64.44	64.21	64.28	330,844	-0.07(-0.11%)
Nov 25, 2005	64.31	64.35	64.24	64.35	48,828	+0.05(+0.08%)
Nov 23, 2005	64.37	64.39	64.13	64.30	360,579	-0.04(-0.06%)
Nov 22, 2005	64.21	64.37	64.09	64.34	317,228	+0.15(+0.24%)
Nov 21, 2005	64.18	64.22	64.05	64.18	303,613	+0.22(+0.34%)
Nov 18, 2005	64.11	64.15	63.88	63.97	199,226	-0.05(-0.08%)
Nov 17, 2005	64.04	64.19	63.91	64.02	429,753	+0.04(+0.07%)
Nov 16, 2005	63.95	64.10	63.83	63.97	234,752	+0.15(+0.23%)
Nov 15, 2005	63.80	63.92	63.70	63.83	327,245	+0.06(+0.10%)
Nov 14, 2005	63.88	63.90	63.63	63.76	830,398	-0.26(-0.40%)
Nov 11, 2005	63.78	64.02	63.78	64.02	121,758	+0.13(+0.20%)
Nov 10, 2005	63.73	63.91	63.60	63.89	278,103	+0.19(+0.30%)
Nov 09, 2005	63.82	63.83	63.62	63.70	207,521	-0.19(-0.30%)
Nov 08, 2005	63.83	63.90	63.69	63.89	268,087	+0.21(+0.33%)
Nov 07, 2005	63.70	63.73	63.48	63.68	200,791	+0.07(+0.11%)
Nov 04, 2005	63.64	63.71	63.51	63.61	189,680	+0.01(+0.02%)
Nov 03, 2005	63.76	63.80	63.48	63.60	247,429	-0.17(-0.26%)
Nov 02, 2005	63.83	63.88	63.68	63.76	164,013	-0.06(-0.09%)
Nov 01, 2005	63.95	63.97	63.75	63.82	679,217	-0.21(-0.33%)
Oct 31, 2005	63.96	64.17	63.94	64.03	142,886	-0.02(-0.03%)
Oct 28, 2005	64.21	64.22	63.92	64.05	134,121	-0.09(-0.14%)
Oct 27, 2005	64.15	64.18	63.92	64.14	114,402	+0.15(+0.23%)
Oct 26, 2005	64.14	64.15	63.92	63.99	211,120	-0.19(-0.30%)
Oct 25, 2005	64.36	64.51	64.12	64.18	753,712	-0.29(-0.46%)
Oct 24, 2005	64.58	64.61	64.36	64.48	214,250	-0.10(-0.15%)
Oct 21, 2005	64.50	64.66	64.36	64.57	447,281	+0.15(+0.24%)
Oct 20, 2005	64.29	64.43	64.25	64.42	226,927	+0.03(+0.04%)
Oct 19, 2005	64.37	64.51	64.37	64.40	216,128	+0.01(+0.02%)
Oct 18, 2005	64.38	64.40	64.23	64.38	177,159	+0.10(+0.16%)
Oct 17, 2005	64.38	64.41	64.24	64.28	148,050	-0.03(-0.04%)
Oct 14, 2005	64.28	64.41	64.11	64.31	161,979	+0.04(+0.06%)
Oct 13, 2005	64.32	64.36	64.10	64.27	169,021	-0.13(-0.21%)
Oct 12, 2005	64.42	64.53	64.36	64.40	236,161	-0.02(-0.03%)
Oct 11, 2005	64.63	64.66	64.42	64.42	201,261	-0.20(-0.30%)
Oct 10, 2005	64.59	64.69	64.54	64.62	141,008	+0.05(+0.08%)
Oct 07, 2005	64.50	64.68	64.44	64.57	126,922	-0.03(-0.05%)
Oct 06, 2005	64.68	64.68	64.50	64.60	202,669	-0.04(-0.07%)
Oct 05, 2005	64.57	64.81	64.50	64.64	870,619	+0.10(+0.16%)
Oct 04, 2005	64.56	64.59	64.43	64.54	208,929	+0.09(+0.14%)
Oct 03, 2005	64.54	64.61	64.32	64.45	134,904	-0.39(-0.60%)
Sep 30, 2005	64.98	65.02	64.75	64.84	199,226	-0.10(-0.16%)
Sep 29, 2005	65.00	65.04	64.90	64.94	214,563	-0.12(-0.19%)
Sep 28, 2005	64.94	65.09	64.83	65.07	365,901	+0.22(+0.34%)
Sep 27, 2005	64.97	65.04	64.73	64.85	466,218	-0.11(-0.18%)
Sep 26, 2005	64.95	65.02	64.88	64.96	197,348	-0.13(-0.20%)
Sep 23, 2005	65.09	65.20	65.05	65.09	133,339	-0.12(-0.18%)
Sep 22, 2005	65.23	65.30	65.12	65.21	619,746	+0.08(+0.13%)
Sep 21, 2005	65.23	65.26	65.03	65.12	365,118	+0.08(+0.12%)
Sep 20, 2005	65.07	65.11	64.81	65.05	343,834	+0.05(+0.08%)
Sep 19, 2005	64.97	65.10	64.90	65.00	150,241	-0.03(-0.05%)
Sep 16, 2005	65.14	65.14	64.94	65.03	135,217	-0.11(-0.17%)
Sep 15, 2005	65.21	65.31	65.02	65.14	259,479	-0.16(-0.24%)
Sep 14, 2005	65.36	65.39	65.11	65.30	268,400	-0.07(-0.11%)
Sep 13, 2005	65.24	65.41	65.23	65.37	165,735	+0.16(+0.24%)
Sep 12, 2005	65.17	65.30	65.10	65.21	166,361	-0.09(-0.14%)
Sep 09, 2005	65.26	65.42	65.18	65.30	367,153	-0.02(-0.03%)
Sep 08, 2005	65.37	65.38	65.23	65.32	204,860	-0.01(-0.01%)
Sep 07, 2005	65.36	65.39	65.24	65.32	150,711	-0.08(-0.13%)
Sep 06, 2005	65.53	65.57	65.29	65.41	188,741	-0.15(-0.23%)
Sep 02, 2005	65.48	65.65	65.42	65.56	414,416	-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.