Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	63.25	63.45	63.13	63.24	2,448	-0.55(-0.87%)
Dec 29, 2005	63.92	64.16	63.79	63.79	6,388	-0.18(-0.28%)
Dec 28, 2005	63.82	64.06	63.34	63.97	12,456	+0.29(+0.46%)
Dec 27, 2005	64.78	64.78	63.55	63.68	4,365	-0.78(-1.21%)
Dec 23, 2005	64.57	64.57	64.39	64.46	2,874	+0.12(+0.19%)
Dec 22, 2005	64.08	64.34	64.08	64.34	6,707	+0.31(+0.48%)
Dec 21, 2005	63.57	64.03	63.56	64.03	4,152	+0.92(+1.46%)
Dec 20, 2005	63.18	63.55	62.69	63.11	23,316	-0.06(-0.09%)
Dec 19, 2005	63.92	63.92	63.10	63.16	10,114	-1.04(-1.62%)
Dec 16, 2005	64.54	64.61	64.08	64.21	77,402	-0.12(-0.19%)
Dec 15, 2005	64.88	64.88	64.08	64.33	4,791	-0.63(-0.97%)
Dec 14, 2005	64.92	65.25	64.74	64.96	7,026	+0.21(+0.32%)
Dec 13, 2005	64.77	65.15	64.75	64.75	6,281	-0.32(-0.49%)
Dec 12, 2005	65.24	65.24	64.68	65.07	4,471	+0.16(+0.25%)
Dec 09, 2005	64.71	64.92	64.41	64.91	3,513	+0.30(+0.47%)
Dec 08, 2005	64.50	64.90	64.22	64.61	12,563	+0.30(+0.47%)
Dec 07, 2005	64.81	64.93	64.27	64.31	9,475	-0.63(-0.97%)
Dec 06, 2005	65.21	65.49	64.94	64.94	4,897	+0.03(+0.04%)
Dec 05, 2005	64.91	64.91	64.59	64.91	58,983	-0.18(-0.27%)
Dec 02, 2005	65.00	65.20	64.86	65.09	8,943	+0.12(+0.19%)
Dec 01, 2005	64.32	65.14	64.32	64.97	12,456	+1.26(+1.98%)
Nov 30, 2005	63.74	63.88	63.48	63.71	5,110	+0.40(+0.64%)
Nov 29, 2005	63.59	63.63	63.31	63.31	2,768	+0.05(+0.07%)
Nov 28, 2005	64.20	64.20	63.23	63.26	49,081	-1.16(-1.81%)
Nov 25, 2005	64.39	64.42	64.32	64.42	1,064	+0.02(+0.03%)
Nov 23, 2005	64.40	64.76	64.24	64.40	6,601	+0.00(+0.00%)
Nov 22, 2005	63.75	64.41	63.75	64.40	7,878	+0.54(+0.84%)
Nov 21, 2005	63.05	63.87	62.77	63.87	3,406	+0.96(+1.52%)
Nov 18, 2005	62.85	63.11	62.67	62.91	4,578	+0.50(+0.80%)
Nov 17, 2005	61.97	62.41	61.88	62.41	4,471	+1.09(+1.78%)
Nov 16, 2005	61.80	61.80	61.05	61.32	13,840	-0.31(-0.50%)
Nov 15, 2005	62.23	62.45	61.63	61.63	7,239	-0.48(-0.77%)
Nov 14, 2005	62.34	62.42	61.92	62.11	10,859	-0.12(-0.20%)
Nov 11, 2005	62.22	62.25	62.05	62.23	2,768	+0.16(+0.26%)
Nov 10, 2005	61.69	62.08	61.34	62.08	2,342	+0.17(+0.27%)
Nov 09, 2005	61.68	61.92	61.33	61.91	3,939	+0.39(+0.64%)
Nov 08, 2005	61.53	61.70	61.33	61.51	13,095	-0.15(-0.24%)
Nov 07, 2005	62.03	62.03	61.42	61.66	11,711	+0.10(+0.17%)
Nov 04, 2005	61.71	61.77	61.31	61.56	3,194	-0.10(-0.17%)
Nov 03, 2005	61.82	62.11	61.54	61.66	6,920	+0.29(+0.47%)
Nov 02, 2005	60.74	61.37	60.74	61.37	4,045	+1.47(+2.45%)
Nov 01, 2005	59.66	59.94	59.66	59.91	4,045	+0.13(+0.22%)
Oct 31, 2005	60.15	60.19	59.77	59.77	1,703	+0.75(+1.27%)
Oct 28, 2005	58.61	59.02	58.21	59.02	4,045	+0.66(+1.13%)
Oct 27, 2005	59.41	59.41	58.29	58.36	3,726	-1.40(-2.34%)
Oct 26, 2005	60.47	60.47	59.71	59.76	2,342	+0.12(+0.20%)
Oct 25, 2005	60.25	60.26	59.46	59.64	1,277	-0.59(-0.98%)
Oct 24, 2005	59.50	60.23	59.35	60.23	43,971	+1.16(+1.96%)
Oct 21, 2005	59.27	59.34	58.76	59.08	5,855	+0.54(+0.91%)
Oct 20, 2005	59.39	59.49	58.45	58.54	2,129	-0.65(-1.09%)
Oct 19, 2005	57.84	59.20	57.57	59.19	3,406	+0.90(+1.55%)
Oct 18, 2005	58.89	58.90	58.27	58.29	3,726	-0.78(-1.32%)
Oct 17, 2005	58.98	59.07	58.58	59.07	7,985	+0.26(+0.45%)
Oct 14, 2005	58.37	58.81	57.84	58.81	16,928	+0.70(+1.21%)
Oct 13, 2005	57.29	58.14	57.16	58.10	5,110	+0.31(+0.54%)
Oct 12, 2005	58.67	58.67	57.33	57.79	4,152	-0.77(-1.32%)
Oct 11, 2005	59.80	59.80	58.56	58.56	7,026	-0.82(-1.38%)
Oct 10, 2005	60.09	60.09	59.35	59.38	958	-0.54(-0.89%)
Oct 07, 2005	59.67	60.10	59.67	59.91	2,874	+0.37(+0.62%)
Oct 06, 2005	60.11	60.14	58.91	59.55	9,901	-0.72(-1.20%)
Oct 05, 2005	61.61	61.61	60.27	60.27	4,152	-1.61(-2.60%)
Oct 04, 2005	62.54	62.85	61.88	61.88	958	-0.57(-0.92%)

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.