Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	48.56	48.64	48.45	48.61	24,800	-0.38(-0.77%)
Dec 29, 2005	48.95	49.05	48.89	48.99	37,492	+0.21(+0.44%)
Dec 28, 2005	49.04	49.04	48.64	48.77	42,732	+0.29(+0.60%)
Dec 27, 2005	48.81	48.81	48.40	48.48	22,588	-0.37(-0.76%)
Dec 23, 2005	48.77	48.85	48.76	48.85	12,225	-0.05(-0.11%)
Dec 22, 2005	48.93	48.93	48.83	48.90	32,602	+0.08(+0.16%)
Dec 21, 2005	48.83	48.83	48.64	48.83	12,924	+0.30(+0.62%)
Dec 20, 2005	48.69	48.69	48.42	48.52	24,335	-0.01(-0.02%)
Dec 19, 2005	48.66	48.71	48.53	48.53	33,650	+0.04(+0.09%)
Dec 16, 2005	48.52	48.60	48.44	48.49	5,006	+0.26(+0.53%)
Dec 15, 2005	48.44	48.44	48.13	48.23	28,294	-0.35(-0.72%)
Dec 14, 2005	48.58	48.65	48.58	48.58	5,821	+0.06(+0.12%)
Dec 13, 2005	48.38	48.71	48.30	48.52	24,800	+0.21(+0.43%)
Dec 12, 2005	48.37	48.42	48.28	48.32	3,376	+0.64(+1.35%)
Dec 09, 2005	47.65	47.84	47.65	47.67	15,718	+0.44(+0.93%)
Dec 08, 2005	47.32	47.60	47.13	47.24	25,383	-0.09(-0.18%)
Dec 07, 2005	47.55	47.55	47.24	47.32	5,705	-0.22(-0.47%)
Dec 06, 2005	47.41	47.74	47.41	47.55	16,883	+0.19(+0.40%)
Dec 05, 2005	47.45	47.52	47.35	47.36	5,472	+0.07(+0.15%)
Dec 02, 2005	47.17	47.31	47.09	47.29	15,718	+0.30(+0.64%)
Dec 01, 2005	46.62	46.99	46.62	46.99	233,803	+0.84(+1.82%)
Nov 30, 2005	46.38	46.45	46.15	46.15	117,367	-0.33(-0.70%)
Nov 29, 2005	46.57	46.57	46.39	46.47	10,595	-0.08(-0.17%)
Nov 28, 2005	46.45	46.67	46.27	46.55	6,287	+0.18(+0.39%)
Nov 25, 2005	46.65	46.65	46.37	46.37	4,657	-0.26(-0.55%)
Nov 23, 2005	46.57	46.69	46.52	46.63	6,636	+0.09(+0.20%)
Nov 22, 2005	46.02	46.53	45.99	46.53	23,287	+0.28(+0.61%)
Nov 21, 2005	46.33	46.33	46.05	46.25	30,506	-0.09(-0.19%)
Nov 18, 2005	46.38	46.38	46.11	46.33	10,129	+0.29(+0.63%)
Nov 17, 2005	45.91	46.04	45.82	46.04	4,424	+0.70(+1.55%)
Nov 16, 2005	45.36	45.36	45.20	45.34	6,287	-0.06(-0.13%)
Nov 15, 2005	45.54	45.56	45.25	45.40	9,314	-0.33(-0.71%)
Nov 14, 2005	45.77	45.79	45.72	45.72	4,308	-0.36(-0.78%)
Nov 11, 2005	45.97	46.09	45.97	46.09	2,561	+0.16(+0.36%)
Nov 10, 2005	45.78	46.00	45.71	45.92	6,403	+0.03(+0.06%)
Nov 09, 2005	45.75	46.01	45.75	45.90	2,910	-0.15(-0.32%)
Nov 08, 2005	45.98	46.10	45.98	46.04	5,239	-0.08(-0.17%)
Nov 07, 2005	45.97	46.23	45.91	46.12	5,588	+0.25(+0.54%)
Nov 04, 2005	46.25	46.25	45.79	45.87	3,958	-0.28(-0.61%)
Nov 03, 2005	46.39	46.44	46.12	46.15	50,067	-0.03(-0.06%)
Nov 02, 2005	45.72	46.18	45.72	46.18	9,547	+0.44(+0.96%)
Nov 01, 2005	45.72	45.77	45.72	45.74	5,588	+0.26(+0.57%)
Oct 31, 2005	45.44	45.65	45.44	45.48	13,739	+0.38(+0.84%)
Oct 28, 2005	44.97	45.11	44.81	45.11	5,239	+0.31(+0.69%)
Oct 27, 2005	45.00	45.08	44.80	44.80	6,171	-0.19(-0.42%)
Oct 26, 2005	45.11	45.30	44.96	44.99	9,664	-0.09(-0.21%)
Oct 25, 2005	45.05	45.11	44.97	45.08	8,732	+0.09(+0.19%)
Oct 24, 2005	44.55	44.99	44.55	44.99	5,588	+0.63(+1.41%)
Oct 21, 2005	44.64	44.64	44.27	44.37	9,547	+0.04(+0.10%)
Oct 20, 2005	44.75	44.75	44.32	44.32	4,890	-0.55(-1.22%)
Oct 19, 2005	44.38	44.87	44.38	44.87	1,979	-0.04(-0.10%)
Oct 18, 2005	44.98	44.98	44.90	44.92	1,164	-0.45(-0.98%)
Oct 17, 2005	45.35	45.40	45.21	45.36	63,807	-0.47(-1.03%)
Oct 14, 2005	45.44	45.84	45.44	45.84	23,636	+0.38(+0.83%)
Oct 13, 2005	45.17	45.46	45.12	45.46	10,828	-0.13(-0.28%)
Oct 12, 2005	45.99	46.00	45.48	45.59	4,075	-0.25(-0.54%)
Oct 11, 2005	46.09	46.09	45.84	45.84	4,657	+0.07(+0.15%)
Oct 10, 2005	46.02	46.03	45.77	45.77	2,328	-0.23(-0.50%)
Oct 07, 2005	45.99	46.00	45.91	46.00	7,219	+0.15(+0.34%)
Oct 06, 2005	46.04	46.12	45.56	45.84	99,785	-0.35(-0.76%)
Oct 05, 2005	46.47	46.47	46.20	46.20	3,260	-0.31(-0.66%)
Oct 04, 2005	46.69	46.80	46.51	46.51	12,109	+0.06(+0.13%)

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.