Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	52.89	52.93	52.70	52.71	270,351	-0.29(-0.54%)
Dec 29, 2005	53.24	53.30	53.00	53.00	130,359	-0.20(-0.38%)
Dec 28, 2005	53.30	53.31	53.11	53.20	185,842	+0.07(+0.13%)
Dec 27, 2005	53.79	53.79	53.07	53.13	146,670	-0.49(-0.91%)
Dec 23, 2005	53.64	53.65	53.48	53.62	123,809	+0.04(+0.07%)
Dec 22, 2005	53.49	53.58	53.34	53.58	239,398	+0.04(+0.07%)
Dec 21, 2005	53.71	53.85	53.46	53.55	87,334	+0.15(+0.28%)
Dec 20, 2005	53.48	53.62	53.29	53.40	289,744	+0.03(+0.06%)
Dec 19, 2005	53.88	53.91	53.37	53.37	235,289	-0.42(-0.78%)
Dec 16, 2005	54.08	54.11	53.76	53.79	598,754	-0.11(-0.20%)
Dec 15, 2005	54.07	54.09	53.83	53.90	135,239	-0.13(-0.25%)
Dec 14, 2005	53.81	54.15	53.77	54.03	186,227	+0.30(+0.57%)
Dec 13, 2005	53.47	53.94	53.45	53.72	348,566	+0.17(+0.32%)
Dec 12, 2005	53.55	53.66	53.30	53.55	189,566	+0.12(+0.22%)
Dec 09, 2005	53.49	53.60	53.23	53.44	181,475	+0.11(+0.20%)
Dec 08, 2005	53.28	53.59	53.08	53.33	839,694	-0.03(-0.06%)
Dec 07, 2005	53.62	53.68	53.15	53.36	110,580	-0.16(-0.31%)
Dec 06, 2005	53.76	53.97	53.52	53.52	150,138	-0.04(-0.07%)
Dec 05, 2005	53.60	53.60	53.35	53.56	97,609	-0.10(-0.19%)
Dec 02, 2005	53.63	53.72	53.47	53.66	83,738	+0.05(+0.10%)
Dec 01, 2005	53.33	53.69	53.33	53.61	138,065	+0.65(+1.24%)
Nov 30, 2005	53.42	53.43	52.95	52.95	586,039	-0.37(-0.69%)
Nov 29, 2005	53.55	53.65	53.27	53.32	230,023	-0.01(-0.01%)
Nov 28, 2005	53.86	53.86	53.23	53.33	292,570	-0.43(-0.80%)
Nov 25, 2005	53.80	53.80	53.63	53.76	86,949	+0.05(+0.10%)
Nov 23, 2005	53.48	53.85	53.44	53.70	221,675	+0.26(+0.50%)
Nov 22, 2005	53.09	53.48	52.99	53.44	107,113	+0.23(+0.44%)
Nov 21, 2005	52.91	53.22	52.79	53.20	162,339	+0.33(+0.63%)
Nov 18, 2005	52.87	52.90	52.53	52.87	117,901	+0.26(+0.50%)
Nov 17, 2005	52.31	52.62	52.20	52.60	346,640	+0.44(+0.85%)
Nov 16, 2005	52.17	52.25	51.96	52.16	99,021	+0.14(+0.27%)
Nov 15, 2005	52.31	52.44	51.94	52.02	261,746	-0.28(-0.54%)
Nov 14, 2005	52.33	52.35	52.14	52.30	138,450	+0.06(+0.12%)
Nov 11, 2005	52.01	52.32	52.01	52.24	836,098	+0.09(+0.16%)
Nov 10, 2005	51.75	52.18	51.43	52.15	385,812	+0.51(+0.98%)
Nov 09, 2005	51.64	51.91	51.51	51.65	231,821	-0.01(-0.02%)
Nov 08, 2005	51.60	51.72	51.47	51.65	585,654	-0.03(-0.06%)
Nov 07, 2005	51.80	51.84	51.53	51.68	604,662	+0.02(+0.03%)
Nov 04, 2005	51.78	51.78	51.41	51.67	466,725	+0.05(+0.11%)
Nov 03, 2005	51.78	51.86	51.47	51.61	226,555	+0.13(+0.26%)
Nov 02, 2005	50.89	51.48	50.89	51.48	89,774	+0.57(+1.12%)
Nov 01, 2005	51.02	51.10	50.80	50.91	366,547	+0.00(+0.00%)
Oct 31, 2005	50.86	51.23	50.86	50.91	338,292	+0.37(+0.72%)
Oct 28, 2005	50.07	50.63	49.95	50.55	111,736	+0.65(+1.31%)
Oct 27, 2005	50.45	50.47	49.80	49.89	307,725	-0.52(-1.03%)
Oct 26, 2005	50.57	50.89	50.37	50.42	122,524	-0.16(-0.32%)
Oct 25, 2005	50.66	50.78	50.27	50.58	113,663	-0.18(-0.35%)
Oct 24, 2005	50.10	50.76	50.10	50.76	85,151	+0.86(+1.73%)
Oct 21, 2005	49.89	50.20	49.67	49.89	315,944	+0.15(+0.30%)
Oct 20, 2005	50.36	50.56	49.59	49.75	206,648	-0.79(-1.56%)
Oct 19, 2005	49.54	50.53	49.43	50.53	155,532	+0.79(+1.60%)
Oct 18, 2005	50.27	50.27	49.74	49.74	101,076	-0.58(-1.16%)
Oct 17, 2005	50.18	50.32	50.03	50.32	76,289	+0.26(+0.51%)
Oct 14, 2005	49.87	50.17	49.61	50.07	176,209	+0.47(+0.94%)
Oct 13, 2005	49.61	49.82	49.29	49.60	155,403	-0.03(-0.06%)
Oct 12, 2005	49.95	50.31	49.57	49.63	214,739	-0.46(-0.92%)
Oct 11, 2005	50.34	50.46	50.08	50.09	95,425	-0.09(-0.19%)
Oct 10, 2005	50.64	50.69	50.16	50.18	913,414	-0.41(-0.82%)
Oct 07, 2005	50.62	50.70	50.39	50.59	186,741	+0.15(+0.29%)
Oct 06, 2005	50.76	50.81	49.96	50.45	180,062	-0.20(-0.40%)
Oct 05, 2005	51.40	51.40	50.65	50.65	202,024	-0.69(-1.33%)
Oct 04, 2005	52.03	52.10	51.33	51.33	144,487	-0.65(-1.24%)

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.