Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.04	51.68	51.04	51.23	2,106,341	-0.12(-0.23%)
Dec 29, 2005	51.35	51.76	51.17	51.35	2,152,975	-0.11(-0.21%)
Dec 28, 2005	51.62	52.05	51.13	51.45	1,885,306	+0.08(+0.15%)
Dec 27, 2005	52.21	52.67	51.12	51.37	2,579,468	-0.89(-1.71%)
Dec 23, 2005	52.77	52.83	52.05	52.27	1,709,554	-0.38(-0.73%)
Dec 22, 2005	52.49	53.02	52.30	52.65	3,662,051	+0.29(+0.56%)
Dec 21, 2005	52.25	53.62	51.34	52.35	15,005,583	+0.34(+0.66%)
Dec 20, 2005	51.26	52.61	51.26	52.01	4,986,188	+0.84(+1.65%)
Dec 19, 2005	52.39	53.15	51.08	51.17	2,944,736	-1.15(-2.19%)
Dec 16, 2005	52.16	52.59	51.33	52.31	4,655,908	+0.10(+0.19%)
Dec 15, 2005	52.25	53.03	51.76	52.22	3,775,130	-0.35(-0.67%)
Dec 14, 2005	52.78	53.67	52.40	52.57	4,094,423	-1.43(-2.65%)
Dec 13, 2005	54.06	54.25	53.65	54.00	2,923,240	+0.08(+0.15%)
Dec 12, 2005	53.86	54.19	53.80	53.92	2,483,934	-0.08(-0.15%)
Dec 09, 2005	53.65	55.11	53.31	54.00	5,584,738	-0.60(-1.09%)
Dec 08, 2005	55.75	55.90	54.13	54.60	2,839,464	-0.82(-1.48%)
Dec 07, 2005	55.38	56.17	54.93	55.42	2,218,027	-0.24(-0.44%)
Dec 06, 2005	55.62	56.31	55.27	55.66	2,726,302	+0.58(+1.05%)
Dec 05, 2005	55.72	55.82	54.06	55.09	3,617,115	-0.57(-1.02%)
Dec 02, 2005	56.17	57.03	54.84	55.65	2,355,595	-0.56(-0.99%)
Dec 01, 2005	55.77	56.80	55.43	56.21	2,902,984	+1.02(+1.85%)
Nov 30, 2005	55.57	55.99	54.96	55.19	3,222,802	+0.02(+0.04%)
Nov 29, 2005	57.02	57.19	54.68	55.17	7,023,409	-1.72(-3.03%)
Nov 28, 2005	57.83	58.14	56.64	56.90	1,684,554	-1.01(-1.74%)
Nov 25, 2005	58.14	58.18	57.16	57.91	1,009,447	+0.11(+0.19%)
Nov 23, 2005	58.76	58.94	56.90	57.80	3,409,570	-0.86(-1.47%)
Nov 22, 2005	57.85	59.43	57.70	58.66	4,196,963	+1.16(+2.01%)
Nov 21, 2005	57.68	57.80	56.62	57.51	2,474,693	+0.33(+0.58%)
Nov 18, 2005	58.42	58.77	56.72	57.17	5,400,392	-1.17(-2.00%)
Nov 17, 2005	56.86	58.35	56.62	58.34	3,237,637	+2.08(+3.69%)
Nov 16, 2005	56.90	57.06	56.20	56.26	3,302,590	-0.56(-0.98%)
Nov 15, 2005	57.87	58.25	56.82	56.82	2,276,211	-1.05(-1.81%)
Nov 14, 2005	57.99	58.24	57.37	57.87	2,876,799	-0.31(-0.54%)
Nov 11, 2005	59.25	59.78	57.51	58.18	3,746,835	-1.03(-1.74%)
Nov 10, 2005	58.68	59.35	57.71	59.21	3,365,697	+0.74(+1.27%)
Nov 09, 2005	58.06	58.75	57.65	58.46	3,183,197	+0.31(+0.54%)
Nov 08, 2005	58.40	58.72	57.94	58.15	2,355,898	-0.54(-0.92%)
Nov 07, 2005	58.52	58.89	57.77	58.69	2,368,716	+0.00(+0.00%)
Nov 04, 2005	58.76	59.42	58.14	58.69	3,693,255	-0.02(-0.03%)
Nov 03, 2005	59.40	59.81	58.66	58.71	3,625,562	-0.27(-0.46%)
Nov 02, 2005	56.45	60.69	56.31	58.98	13,046,670	+4.35(+7.96%)
Nov 01, 2005	55.31	55.54	53.75	54.64	6,422,392	-1.07(-1.92%)
Oct 31, 2005	55.62	55.89	54.76	55.70	4,091,581	+0.16(+0.28%)
Oct 28, 2005	54.43	55.90	54.43	55.55	3,406,949	+1.51(+2.79%)
Oct 27, 2005	54.47	54.98	53.64	54.04	2,202,132	-0.35(-0.65%)
Oct 26, 2005	55.43	55.94	54.26	54.39	2,263,760	-1.22(-2.20%)
Oct 25, 2005	56.06	56.36	54.74	55.62	3,517,896	-0.91(-1.61%)
Oct 24, 2005	54.02	56.56	53.67	56.53	4,335,946	+2.89(+5.39%)
Oct 21, 2005	53.93	54.03	53.04	53.64	4,242,985	+0.46(+0.87%)
Oct 20, 2005	53.53	54.11	52.73	53.18	3,026,611	+0.22(+0.41%)
Oct 19, 2005	52.32	52.96	51.44	52.96	2,629,597	+0.88(+1.69%)
Oct 18, 2005	52.20	52.63	51.95	52.08	2,430,162	-0.36(-0.69%)
Oct 17, 2005	52.96	53.24	52.20	52.44	2,514,530	-0.50(-0.94%)
Oct 14, 2005	52.69	53.97	52.55	52.94	5,588,081	+1.63(+3.17%)
Oct 13, 2005	50.31	51.86	49.98	51.32	4,290,575	+0.93(+1.85%)
Oct 12, 2005	52.30	53.22	50.38	50.39	6,097,628	-1.38(-2.67%)
Oct 11, 2005	51.90	52.29	51.21	51.77	4,837,143	+1.48(+2.94%)
Oct 10, 2005	51.61	51.68	50.11	50.29	5,089,064	-1.39(-2.69%)
Oct 07, 2005	52.10	52.43	51.61	51.68	2,881,563	-0.30(-0.58%)
Oct 06, 2005	52.64	53.01	51.44	51.98	5,758,773	-1.44(-2.69%)
Oct 05, 2005	54.14	54.15	53.34	53.42	3,553,445	-0.40(-0.75%)
Oct 04, 2005	55.08	55.23	53.82	53.82	4,420,285	-1.25(-2.28%)

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.