Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	49.34	49.35	49.08	49.20	27,400	-0.38(-0.77%)
Dec 29, 2005	50.04	50.04	49.58	49.58	30,900	-0.32(-0.64%)
Dec 28, 2005	49.77	50.03	49.58	49.90	24,700	+0.02(+0.04%)
Dec 27, 2005	50.60	50.60	49.74	49.88	133,800	-0.46(-0.91%)
Dec 23, 2005	50.18	50.37	50.18	50.34	12,200	+0.20(+0.40%)
Dec 22, 2005	50.05	50.14	49.90	50.14	14,300	+0.33(+0.66%)
Dec 21, 2005	49.61	50.05	49.61	49.81	25,000	+0.22(+0.44%)
Dec 20, 2005	49.40	49.83	49.26	49.59	32,300	+0.12(+0.24%)
Dec 19, 2005	49.96	49.98	49.47	49.47	42,000	-0.41(-0.82%)
Dec 16, 2005	50.18	50.22	49.85	49.88	17,300	-0.10(-0.20%)
Dec 15, 2005	50.28	50.28	49.71	49.98	46,400	-0.16(-0.31%)
Dec 14, 2005	50.11	50.45	50.00	50.13	53,000	-0.12(-0.25%)
Dec 13, 2005	50.18	50.51	50.00	50.26	19,800	+0.02(+0.04%)
Dec 12, 2005	50.34	50.37	50.00	50.24	48,200	+0.14(+0.28%)
Dec 09, 2005	49.90	50.21	49.60	50.10	24,500	+0.37(+0.74%)
Dec 08, 2005	49.91	50.26	49.55	49.73	32,000	-0.17(-0.34%)
Dec 07, 2005	50.07	50.24	49.77	49.90	23,200	-0.15(-0.30%)
Dec 06, 2005	50.26	50.46	50.05	50.05	19,500	+0.03(+0.06%)
Dec 05, 2005	50.00	50.07	49.65	50.02	28,900	-0.11(-0.22%)
Dec 02, 2005	50.11	50.31	50.00	50.13	16,800	+0.02(+0.04%)
Dec 01, 2005	49.65	50.15	49.65	50.11	57,400	+0.56(+1.13%)
Nov 30, 2005	49.59	49.90	49.50	49.55	33,600	-0.21(-0.42%)
Nov 29, 2005	49.67	50.00	49.59	49.76	16,600	+0.34(+0.69%)
Nov 28, 2005	50.14	50.14	49.36	49.42	32,700	-0.72(-1.44%)
Nov 25, 2005	50.13	50.14	49.93	50.14	13,500	+0.02(+0.04%)
Nov 23, 2005	50.10	50.32	50.03	50.12	36,900	+0.15(+0.30%)
Nov 22, 2005	49.65	50.11	49.55	49.97	80,000	+0.31(+0.62%)
Nov 21, 2005	49.32	49.67	49.11	49.66	52,700	+0.37(+0.75%)
Nov 18, 2005	49.51	49.62	49.14	49.29	37,700	-0.21(-0.42%)
Nov 17, 2005	48.93	49.50	48.84	49.50	45,700	+0.66(+1.35%)
Nov 16, 2005	48.94	48.98	48.56	48.84	20,600	+0.15(+0.31%)
Nov 15, 2005	49.41	49.30	48.69	48.69	65,700	-0.61(-1.24%)
Nov 14, 2005	49.50	49.51	49.24	49.30	38,300	-0.15(-0.30%)
Nov 11, 2005	49.45	49.53	49.31	49.45	67,800	+0.22(+0.45%)
Nov 10, 2005	48.87	49.34	48.50	49.23	46,700	+0.40(+0.82%)
Nov 09, 2005	48.68	48.96	48.45	48.83	49,300	+0.10(+0.21%)
Nov 08, 2005	48.75	48.86	48.55	48.73	29,600	-0.16(-0.33%)
Nov 07, 2005	48.74	49.01	48.55	48.89	85,700	+0.40(+0.82%)
Nov 04, 2005	48.60	48.62	48.23	48.49	17,600	-0.02(-0.04%)
Nov 03, 2005	48.67	48.86	48.39	48.51	115,100	+0.21(+0.43%)
Nov 02, 2005	47.41	48.31	47.41	48.30	42,300	+0.65(+1.36%)
Nov 01, 2005	47.62	47.72	47.35	47.65	48,300	+0.03(+0.06%)
Oct 31, 2005	47.00	47.84	47.00	47.62	155,600	+0.77(+1.64%)
Oct 28, 2005	46.70	46.85	46.31	46.85	10,300	+0.50(+1.08%)
Oct 27, 2005	47.00	47.00	46.14	46.35	48,900	-0.54(-1.15%)
Oct 26, 2005	47.28	47.50	46.89	46.89	124,300	-0.24(-0.51%)
Oct 25, 2005	47.23	47.31	46.84	47.13	21,300	-0.05(-0.11%)
Oct 24, 2005	46.59	47.19	46.48	47.18	69,400	+0.79(+1.71%)
Oct 21, 2005	46.36	46.55	46.18	46.39	104,600	+0.24(+0.52%)
Oct 20, 2005	46.70	46.79	45.85	46.15	37,300	-0.50(-1.07%)
Oct 19, 2005	45.47	46.68	45.37	46.65	17,600	+0.74(+1.61%)
Oct 18, 2005	46.15	46.22	45.86	45.91	9,900	-0.29(-0.63%)
Oct 17, 2005	46.20	46.22	45.73	46.20	9,600	+0.00(+0.00%)
Oct 14, 2005	45.85	46.22	45.53	46.20	36,900	+0.50(+1.09%)
Oct 13, 2005	45.40	45.79	45.10	45.70	12,400	+0.30(+0.66%)
Oct 12, 2005	45.51	45.61	45.00	45.40	60,800	-0.41(-0.90%)
Oct 11, 2005	46.30	46.50	45.67	45.81	27,200	-0.54(-1.17%)
Oct 10, 2005	46.65	46.65	46.28	46.35	22,700	-0.13(-0.28%)
Oct 07, 2005	46.41	46.62	46.40	46.48	24,700	+0.14(+0.30%)
Oct 06, 2005	46.58	46.85	45.93	46.34	21,200	-0.23(-0.49%)
Oct 05, 2005	47.25	47.25	46.57	46.57	13,000	-0.90(-1.90%)
Oct 04, 2005	47.72	48.07	47.41	47.47	39,100	-0.28(-0.59%)

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.