Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.00	51.07	50.73	51.03	22,912	-0.22(-0.43%)
Dec 29, 2005	51.32	51.40	51.22	51.25	17,436	+0.03(+0.07%)
Dec 28, 2005	51.35	51.50	51.13	51.21	12,825	+0.03(+0.07%)
Dec 27, 2005	51.55	51.68	51.01	51.18	51,012	-0.37(-0.71%)
Dec 23, 2005	51.50	51.56	51.36	51.54	31,991	-0.79(-1.50%)
Dec 22, 2005	52.24	52.35	52.18	52.33	20,750	+0.10(+0.19%)
Dec 21, 2005	52.08	52.31	52.05	52.23	54,327	+0.20(+0.39%)
Dec 20, 2005	51.89	52.03	51.73	52.03	10,519	+0.31(+0.61%)
Dec 19, 2005	51.96	52.09	51.70	51.72	15,563	-0.15(-0.30%)
Dec 16, 2005	51.94	52.00	51.79	51.87	8,934	+0.31(+0.59%)
Dec 15, 2005	51.75	51.77	51.35	51.57	17,004	-0.31(-0.60%)
Dec 14, 2005	51.73	51.96	51.64	51.88	47,121	+0.08(+0.15%)
Dec 13, 2005	51.35	51.93	51.28	51.80	58,217	+0.43(+0.84%)
Dec 12, 2005	51.56	51.56	51.23	51.37	18,301	+0.26(+0.50%)
Dec 09, 2005	51.00	51.21	50.87	51.12	25,794	+0.23(+0.45%)
Dec 08, 2005	50.87	51.02	50.77	50.89	10,375	-0.11(-0.22%)
Dec 07, 2005	51.32	51.35	50.81	51.00	43,663	-0.33(-0.65%)
Dec 06, 2005	51.34	51.52	51.29	51.33	18,012	+0.26(+0.50%)
Dec 05, 2005	51.15	51.20	50.82	51.07	18,445	+0.03(+0.07%)
Dec 02, 2005	50.94	51.13	50.80	51.04	24,929	+0.24(+0.48%)
Dec 01, 2005	50.73	50.88	50.59	50.80	31,702	+0.57(+1.13%)
Nov 30, 2005	50.83	50.83	50.15	50.23	26,082	-0.67(-1.31%)
Nov 29, 2005	50.99	51.00	50.71	50.89	21,615	+0.06(+0.12%)
Nov 28, 2005	51.14	51.14	50.80	50.83	32,999	-0.12(-0.23%)
Nov 25, 2005	51.00	51.00	50.83	50.95	12,969	-0.04(-0.08%)
Nov 23, 2005	50.69	51.14	50.69	50.99	13,833	+0.30(+0.59%)
Nov 22, 2005	50.24	50.69	50.07	50.69	22,624	+0.19(+0.37%)
Nov 21, 2005	50.48	50.51	50.31	50.51	17,004	+0.07(+0.14%)
Nov 18, 2005	50.45	50.45	50.07	50.44	34,729	+0.35(+0.71%)
Nov 17, 2005	49.62	50.09	49.62	50.08	17,148	+0.78(+1.58%)
Nov 16, 2005	49.57	49.57	49.27	49.30	17,580	-0.19(-0.39%)
Nov 15, 2005	49.78	49.78	49.50	49.50	102,890	-0.26(-0.53%)
Nov 14, 2005	49.83	49.89	49.67	49.76	14,122	-0.24(-0.47%)
Nov 11, 2005	49.80	50.46	49.72	50.00	57,497	+0.40(+0.80%)
Nov 10, 2005	49.10	49.60	49.10	49.60	60,811	+0.52(+1.06%)
Nov 09, 2005	48.99	49.14	48.80	49.08	22,047	-0.06(-0.11%)
Nov 08, 2005	49.06	49.15	48.90	49.14	33,720	-0.24(-0.49%)
Nov 07, 2005	49.10	49.42	48.99	49.38	23,777	+0.63(+1.30%)
Nov 04, 2005	49.10	49.10	48.68	48.75	6,196	-0.36(-0.73%)
Nov 03, 2005	49.19	49.28	48.99	49.11	40,060	+0.12(+0.24%)
Nov 02, 2005	48.40	49.10	48.40	48.99	76,086	+0.69(+1.44%)
Nov 01, 2005	48.34	48.45	48.23	48.30	21,183	+0.08(+0.17%)
Oct 31, 2005	48.05	48.22	47.94	48.22	17,292	+0.66(+1.39%)
Oct 28, 2005	47.42	47.67	47.21	47.56	18,301	+0.22(+0.45%)
Oct 27, 2005	47.44	47.67	47.33	47.34	11,672	-0.02(-0.04%)
Oct 26, 2005	47.30	47.65	47.30	47.36	11,528	+0.06(+0.13%)
Oct 25, 2005	47.26	47.60	47.19	47.30	63,838	+0.19(+0.41%)
Oct 24, 2005	46.63	47.22	46.63	47.10	34,440	+0.59(+1.27%)
Oct 21, 2005	46.63	46.80	46.49	46.52	6,484	-0.15(-0.33%)
Oct 20, 2005	46.68	46.90	46.67	46.67	9,799	-0.01(-0.01%)
Oct 19, 2005	46.16	46.82	46.01	46.67	7,637	+0.10(+0.21%)
Oct 18, 2005	46.49	46.58	46.44	46.58	8,646	+0.04(+0.09%)
Oct 17, 2005	46.72	46.90	46.54	46.54	9,366	-0.14(-0.30%)
Oct 14, 2005	46.70	47.07	46.53	46.67	97,846	+0.47(+1.01%)
Oct 13, 2005	46.36	46.57	46.08	46.21	25,650	-0.28(-0.61%)
Oct 12, 2005	46.88	46.88	46.36	46.49	15,995	-0.35(-0.76%)
Oct 11, 2005	46.95	47.20	46.77	46.85	9,799	+0.06(+0.13%)
Oct 10, 2005	47.15	47.15	46.79	46.79	4,179	-0.17(-0.35%)
Oct 07, 2005	47.08	47.10	46.81	46.95	30,982	-0.02(-0.04%)
Oct 06, 2005	47.05	47.09	46.81	46.97	2,882	-0.19(-0.40%)
Oct 05, 2005	47.37	47.37	47.12	47.16	1,296	-0.45(-0.95%)
Oct 04, 2005	47.84	47.92	47.61	47.61	6,340	-0.18(-0.38%)

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.