Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	71.84	71.91	71.64	71.72	183,944	-0.02(-0.03%)
Dec 29, 2005	71.70	71.77	71.53	71.74	312,834	+0.13(+0.18%)
Dec 28, 2005	71.63	71.80	71.58	71.61	150,252	-0.42(-0.58%)
Dec 27, 2005	71.86	72.07	71.81	72.03	433,982	+0.08(+0.12%)
Dec 23, 2005	71.47	72.00	71.47	71.95	221,507	+0.30(+0.42%)
Dec 22, 2005	71.59	71.74	71.56	71.65	276,848	+0.15(+0.21%)
Dec 21, 2005	71.49	71.53	71.37	71.49	163,872	-0.07(-0.10%)
Dec 20, 2005	71.46	71.63	71.39	71.56	223,084	-0.03(-0.05%)
Dec 19, 2005	71.53	71.67	71.44	71.60	221,507	+0.06(+0.08%)
Dec 16, 2005	71.49	71.61	71.46	71.54	281,292	+0.05(+0.07%)
Dec 15, 2005	71.43	71.49	71.28	71.49	323,873	+0.00(+0.00%)
Dec 14, 2005	71.46	71.62	71.35	71.49	216,919	+0.29(+0.40%)
Dec 13, 2005	71.24	71.32	71.05	71.21	258,066	+0.13(+0.19%)
Dec 12, 2005	71.16	71.19	70.94	71.07	217,636	+0.03(+0.04%)
Dec 09, 2005	71.19	71.28	71.00	71.05	182,223	-0.25(-0.35%)
Dec 08, 2005	71.11	71.33	71.05	71.30	179,643	+0.30(+0.42%)
Dec 07, 2005	71.19	71.19	70.94	71.00	247,457	-0.27(-0.38%)
Dec 06, 2005	71.12	71.33	71.07	71.27	215,055	+0.21(+0.29%)
Dec 05, 2005	71.06	71.12	70.94	71.06	192,546	-0.04(-0.06%)
Dec 02, 2005	70.94	71.11	70.90	71.10	168,173	+0.03(+0.04%)
Dec 01, 2005	71.37	71.44	70.90	71.07	408,032	-1.00(-1.38%)
Nov 30, 2005	72.06	72.09	71.91	72.07	178,496	-0.01(-0.02%)
Nov 29, 2005	72.44	72.46	72.02	72.09	165,162	-0.36(-0.50%)
Nov 28, 2005	72.27	72.54	72.20	72.45	160,288	+0.15(+0.21%)
Nov 25, 2005	72.20	72.30	72.19	72.30	55,484	+0.24(+0.34%)
Nov 23, 2005	72.37	72.38	71.95	72.05	171,757	-0.28(-0.39%)
Nov 22, 2005	72.13	72.33	72.06	72.33	213,048	+0.29(+0.40%)
Nov 21, 2005	72.08	72.16	72.00	72.04	215,342	+0.08(+0.11%)
Nov 18, 2005	71.98	72.12	71.84	71.97	402,584	-0.13(-0.18%)
Nov 17, 2005	72.05	72.27	71.98	72.10	178,352	+0.08(+0.12%)
Nov 16, 2005	71.77	72.04	71.67	72.02	186,238	+0.42(+0.58%)
Nov 15, 2005	71.43	71.71	71.32	71.60	243,156	+0.21(+0.29%)
Nov 14, 2005	71.77	71.77	71.33	71.39	490,183	-0.50(-0.69%)
Nov 11, 2005	71.79	71.98	71.78	71.88	175,342	+0.10(+0.14%)
Nov 10, 2005	71.63	71.85	71.54	71.79	298,210	+0.16(+0.22%)
Nov 09, 2005	71.65	71.73	71.54	71.63	342,655	-0.37(-0.51%)
Nov 08, 2005	72.04	72.09	71.95	72.00	215,199	+0.13(+0.18%)
Nov 07, 2005	71.86	71.94	71.77	71.86	135,198	+0.23(+0.32%)
Nov 04, 2005	71.72	71.85	71.51	71.63	200,718	-0.06(-0.08%)
Nov 03, 2005	71.87	71.89	71.58	71.69	232,546	-0.11(-0.16%)
Nov 02, 2005	71.90	72.04	71.70	71.80	174,625	-0.14(-0.19%)
Nov 01, 2005	72.08	72.08	71.85	71.94	238,568	-0.31(-0.42%)
Oct 31, 2005	72.18	72.34	72.11	72.25	149,822	+0.20(+0.27%)
Oct 28, 2005	72.20	72.25	71.95	72.05	208,173	-0.03(-0.04%)
Oct 27, 2005	71.96	72.16	71.93	72.08	239,285	+0.29(+0.41%)
Oct 26, 2005	71.86	71.95	71.70	71.79	263,371	-0.22(-0.30%)
Oct 25, 2005	72.36	72.47	71.95	72.00	269,966	-0.38(-0.52%)
Oct 24, 2005	72.48	72.57	72.23	72.38	383,372	-0.31(-0.43%)
Oct 21, 2005	72.52	72.70	72.48	72.69	180,933	+0.23(+0.32%)
Oct 20, 2005	72.40	72.54	72.30	72.46	197,851	-0.05(-0.07%)
Oct 19, 2005	72.57	72.75	72.43	72.51	331,759	+0.01(+0.01%)
Oct 18, 2005	72.57	72.60	72.43	72.50	238,568	+0.05(+0.07%)
Oct 17, 2005	72.41	72.49	72.34	72.46	192,976	+0.14(+0.19%)
Oct 14, 2005	72.39	72.39	72.02	72.32	155,413	+0.15(+0.21%)
Oct 13, 2005	72.00	72.25	71.88	72.16	263,801	-0.03(-0.05%)
Oct 12, 2005	72.46	72.49	72.17	72.20	383,802	-0.24(-0.33%)
Oct 11, 2005	72.54	72.55	72.37	72.43	159,141	-0.22(-0.31%)
Oct 10, 2005	72.60	72.79	72.48	72.66	126,882	+0.08(+0.12%)
Oct 07, 2005	72.25	72.66	72.19	72.57	141,936	+0.12(+0.16%)
Oct 06, 2005	72.50	72.54	72.32	72.46	245,020	-0.20(-0.27%)
Oct 05, 2005	72.77	72.90	72.63	72.65	138,065	-0.01(-0.02%)
Oct 04, 2005	72.71	72.77	72.56	72.66	482,298	-0.06(-0.08%)

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.