Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	57.05	57.13	56.68	56.76	244,891	-0.23(-0.40%)
Nov 29, 2005	57.21	57.32	56.97	56.99	351,265	+0.01(+0.01%)
Nov 28, 2005	57.60	57.60	56.90	56.98	132,649	-0.51(-0.89%)
Nov 25, 2005	57.37	57.53	57.36	57.49	13,264	+0.18(+0.31%)
Nov 23, 2005	57.22	57.62	57.12	57.31	84,946	+0.13(+0.23%)
Nov 22, 2005	56.87	57.23	56.73	57.18	86,604	+0.24(+0.43%)
Nov 21, 2005	56.57	56.96	56.48	56.94	84,691	+0.39(+0.69%)
Nov 18, 2005	56.53	56.62	56.18	56.54	499,093	+0.34(+0.60%)
Nov 17, 2005	55.88	56.32	55.84	56.21	85,329	+0.48(+0.86%)
Nov 16, 2005	55.81	55.81	55.49	55.73	63,135	+0.05(+0.10%)
Nov 15, 2005	55.94	56.08	55.52	55.67	363,000	-0.16(-0.28%)
Nov 14, 2005	55.95	56.04	55.78	55.83	137,113	-0.12(-0.21%)
Nov 11, 2005	55.74	55.99	55.74	55.95	79,206	+0.16(+0.28%)
Nov 10, 2005	55.37	55.85	55.02	55.79	870,256	+0.51(+0.92%)
Nov 09, 2005	55.23	55.57	55.09	55.28	79,844	+0.03(+0.06%)
Nov 08, 2005	55.16	55.34	55.05	55.25	671,664	-0.04(-0.07%)
Nov 07, 2005	55.41	55.45	55.12	55.29	51,146	+0.01(+0.01%)
Nov 04, 2005	55.23	55.34	55.01	55.28	105,609	-0.02(-0.04%)
Nov 03, 2005	55.32	55.48	55.05	55.30	293,486	+0.32(+0.58%)
Nov 02, 2005	54.33	54.99	54.33	54.98	127,930	+0.53(+0.98%)
Nov 01, 2005	54.41	54.57	54.31	54.45	66,197	-0.05(-0.09%)
Oct 31, 2005	54.29	54.80	54.29	54.50	148,082	+0.40(+0.74%)
Oct 28, 2005	53.59	54.10	53.31	54.10	37,754	+0.89(+1.66%)
Oct 27, 2005	53.88	53.88	53.21	53.21	77,293	-0.64(-1.18%)
Oct 26, 2005	54.08	54.43	53.84	53.85	199,866	-0.31(-0.58%)
Oct 25, 2005	54.18	54.36	53.78	54.16	157,010	-0.16(-0.29%)
Oct 24, 2005	53.68	54.32	53.61	54.32	124,486	+0.96(+1.79%)
Oct 21, 2005	53.38	53.67	53.14	53.36	156,755	+0.09(+0.16%)
Oct 20, 2005	53.90	54.00	52.99	53.27	137,751	-0.76(-1.41%)
Oct 19, 2005	52.98	54.03	52.81	54.03	146,041	+0.81(+1.52%)
Oct 18, 2005	53.71	53.71	53.13	53.23	223,973	-0.53(-0.98%)
Oct 17, 2005	53.48	53.75	53.41	53.75	259,686	+0.23(+0.42%)
Oct 14, 2005	53.19	53.63	53.01	53.53	86,732	+0.50(+0.95%)
Oct 13, 2005	53.08	53.18	52.66	53.02	188,387	-0.01(-0.01%)
Oct 12, 2005	53.46	53.68	52.94	53.03	175,887	-0.53(-0.98%)
Oct 11, 2005	53.96	53.98	53.44	53.56	171,551	-0.09(-0.18%)
Oct 10, 2005	54.13	54.13	53.65	53.65	58,926	-0.49(-0.90%)
Oct 07, 2005	54.18	54.28	53.84	54.14	192,724	+0.30(+0.55%)
Oct 06, 2005	54.27	54.36	53.46	53.84	143,490	-0.34(-0.64%)
Oct 05, 2005	54.87	55.02	54.18	54.18	138,261	-0.78(-1.41%)
Oct 04, 2005	55.59	55.77	54.96	54.96	49,743	-0.69(-1.24%)
Oct 03, 2005	55.67	55.90	55.50	55.65	104,588	-0.09(-0.15%)
Sep 30, 2005	55.35	55.74	55.35	55.74	545,010	+0.32(+0.58%)
Sep 29, 2005	54.98	55.53	54.76	55.41	150,250	+0.48(+0.87%)
Sep 28, 2005	55.17	55.23	54.76	54.94	186,984	-0.04(-0.07%)
Sep 27, 2005	55.02	55.17	54.72	54.98	94,512	-0.04(-0.07%)
Sep 26, 2005	55.24	55.24	54.76	55.01	189,918	+0.13(+0.24%)
Sep 23, 2005	54.88	55.01	54.57	54.88	127,419	-0.17(-0.31%)
Sep 22, 2005	54.90	55.16	54.63	55.05	186,346	+0.12(+0.21%)
Sep 21, 2005	55.34	55.34	54.84	54.94	158,924	-0.55(-0.99%)
Sep 20, 2005	55.96	56.12	55.34	55.49	128,695	-0.31(-0.56%)
Sep 19, 2005	56.12	56.12	55.71	55.80	110,073	-0.35(-0.63%)
Sep 16, 2005	55.97	56.22	55.82	56.15	70,533	+0.42(+0.76%)
Sep 15, 2005	55.94	55.95	55.63	55.73	145,149	+0.02(+0.03%)
Sep 14, 2005	55.98	56.11	55.67	55.71	53,314	-0.33(-0.59%)
Sep 13, 2005	56.15	56.31	55.92	56.04	90,941	-0.37(-0.65%)
Sep 12, 2005	56.30	56.47	56.25	56.41	108,797	+0.08(+0.14%)
Sep 09, 2005	56.03	56.42	56.03	56.33	386,341	+0.38(+0.69%)
Sep 08, 2005	56.00	56.08	55.83	55.95	181,755	-0.18(-0.32%)
Sep 07, 2005	55.92	56.19	55.86	56.13	132,649	+0.16(+0.29%)
Sep 06, 2005	55.56	56.02	55.56	55.96	210,198	+0.67(+1.21%)
Sep 02, 2005	55.59	55.59	55.27	55.30	61,988	-0.21(-0.38%)

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.