Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	73.23	73.34	73.01	73.05	13,708	+0.04(+0.05%)
Nov 29, 2005	73.28	73.46	72.90	73.02	15,697	+0.13(+0.18%)
Nov 28, 2005	74.00	74.00	72.83	72.88	57,870	-1.19(-1.61%)
Nov 25, 2005	74.06	74.11	73.89	74.08	40,603	+0.05(+0.06%)
Nov 23, 2005	73.79	74.39	73.74	74.03	33,696	+0.15(+0.21%)
Nov 22, 2005	73.37	73.92	73.30	73.88	16,639	+0.52(+0.70%)
Nov 21, 2005	72.72	73.36	72.59	73.36	27,208	+0.64(+0.88%)
Nov 18, 2005	72.72	72.79	72.42	72.72	46,777	+0.08(+0.11%)
Nov 17, 2005	71.98	72.64	71.94	72.64	17,371	+1.03(+1.44%)
Nov 16, 2005	71.59	71.61	71.11	71.61	10,255	+0.29(+0.40%)
Nov 15, 2005	71.70	71.96	71.23	71.32	18,418	-0.37(-0.52%)
Nov 14, 2005	71.75	71.88	71.59	71.70	196,634	+0.11(+0.16%)
Nov 11, 2005	71.49	71.63	71.38	71.58	21,034	+0.16(+0.23%)
Nov 10, 2005	71.09	71.57	70.43	71.42	355,176	+0.36(+0.51%)
Nov 09, 2005	70.91	71.53	70.72	71.06	12,034	+0.09(+0.12%)
Nov 08, 2005	70.79	71.17	70.67	70.97	19,778	-0.09(-0.12%)
Nov 07, 2005	71.14	71.25	70.77	71.06	16,429	-0.01(-0.01%)
Nov 04, 2005	71.50	71.50	70.76	71.07	17,685	-0.28(-0.39%)
Nov 03, 2005	71.39	71.75	71.10	71.34	26,999	+0.64(+0.91%)
Nov 02, 2005	69.70	70.78	69.70	70.70	41,126	+1.14(+1.63%)
Nov 01, 2005	69.16	69.64	69.04	69.57	28,568	+0.41(+0.59%)
Oct 31, 2005	68.67	69.47	68.67	69.16	16,011	+0.96(+1.40%)
Oct 28, 2005	67.75	68.21	67.19	68.20	5,860	+0.87(+1.29%)
Oct 27, 2005	68.51	68.51	67.33	67.33	9,104	-1.20(-1.76%)
Oct 26, 2005	68.82	69.18	68.51	68.53	7,534	-0.17(-0.25%)
Oct 25, 2005	68.83	69.04	68.52	68.71	8,581	-0.30(-0.43%)
Oct 24, 2005	68.07	69.00	68.07	69.00	10,046	+1.11(+1.63%)
Oct 21, 2005	67.46	68.03	67.46	67.89	9,418	+0.81(+1.21%)
Oct 20, 2005	68.02	68.07	66.83	67.08	6,383	-0.74(-1.08%)
Oct 19, 2005	66.51	67.82	66.15	67.82	3,034	+0.93(+1.39%)
Oct 18, 2005	67.55	67.55	66.89	66.89	4,709	-0.88(-1.30%)
Oct 17, 2005	67.51	67.78	67.37	67.77	14,546	+0.36(+0.54%)
Oct 14, 2005	66.82	67.44	66.44	67.41	8,162	+0.99(+1.50%)
Oct 13, 2005	66.54	66.60	65.74	66.41	28,987	-0.17(-0.26%)
Oct 12, 2005	67.39	67.61	66.33	66.58	7,639	-0.96(-1.41%)
Oct 11, 2005	68.17	68.20	67.50	67.54	3,976	-0.38(-0.56%)
Oct 10, 2005	68.48	68.48	67.84	67.92	182,611	-0.57(-0.84%)
Oct 07, 2005	68.39	68.50	68.35	68.50	6,906	+0.32(+0.48%)
Oct 06, 2005	68.74	68.91	67.61	68.17	6,278	-0.90(-1.30%)
Oct 05, 2005	70.38	70.38	69.05	69.07	8,057	-1.43(-2.03%)
Oct 04, 2005	71.16	71.32	70.50	70.50	7,011	-0.64(-0.90%)
Oct 03, 2005	71.03	71.18	70.80	71.14	15,069	+0.42(+0.59%)
Sep 30, 2005	70.26	70.83	70.26	70.72	11,406	+0.51(+0.72%)
Sep 29, 2005	69.53	70.24	69.32	70.22	2,511	+0.69(+0.99%)
Sep 28, 2005	69.47	69.58	69.29	69.53	1,046	+0.15(+0.22%)
Sep 27, 2005	69.22	69.52	69.22	69.38	1,674	-0.06(-0.08%)
Sep 26, 2005	69.37	69.53	69.26	69.43	7,534	+0.35(+0.51%)
Sep 23, 2005	69.08	69.17	69.08	69.08	732	+0.41(+0.60%)
Sep 22, 2005	68.56	68.67	68.33	68.67	2,511	+0.00(+0.00%)
Sep 21, 2005	69.23	69.23	68.67	68.67	13,708	-0.93(-1.33%)
Sep 20, 2005	70.17	70.37	69.38	69.59	8,371	-0.32(-0.45%)
Sep 19, 2005	70.10	70.10	69.82	69.91	2,825	-0.15(-0.22%)
Sep 16, 2005	69.99	70.12	69.79	70.06	2,616	+0.37(+0.53%)
Sep 15, 2005	70.03	70.03	69.68	69.69	1,360	-0.19(-0.27%)
Sep 14, 2005	69.70	70.23	69.51	69.88	40,289	-0.36(-0.52%)
Sep 13, 2005	70.28	70.39	70.11	70.24	3,662	-0.33(-0.47%)
Sep 12, 2005	70.45	70.58	70.45	70.58	2,930	+0.01(+0.01%)
Sep 09, 2005	70.14	70.57	70.14	70.57	2,825	+0.48(+0.68%)
Sep 08, 2005	70.14	70.36	69.99	70.09	194,017	-0.15(-0.22%)
Sep 07, 2005	69.90	70.29	69.90	70.24	5,860	+0.27(+0.38%)
Sep 06, 2005	69.42	69.98	69.42	69.98	7,011	+0.79(+1.15%)
Sep 02, 2005	69.55	69.59	69.18	69.18	1,779	-0.42(-0.60%)

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.