Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.37	46.37	46.05	46.18	600,718	-0.18(-0.40%)
Dec 29, 2005	46.52	46.96	46.34	46.36	627,131	-0.05(-0.10%)
Dec 28, 2005	46.58	46.61	46.30	46.41	922,091	-0.09(-0.20%)
Dec 27, 2005	46.69	46.90	46.39	46.50	783,523	-0.17(-0.36%)
Dec 23, 2005	46.61	47.01	46.42	46.67	661,220	+0.05(+0.12%)
Dec 22, 2005	46.15	46.64	46.14	46.61	1,227,329	+0.39(+0.85%)
Dec 21, 2005	45.81	46.23	45.76	46.22	1,169,560	+0.60(+1.31%)
Dec 20, 2005	45.68	45.83	45.39	45.62	1,007,183	+0.05(+0.12%)
Dec 19, 2005	45.68	45.78	45.06	45.57	1,215,229	-0.10(-0.22%)
Dec 16, 2005	45.49	45.92	45.45	45.67	1,567,437	+0.18(+0.41%)
Dec 15, 2005	44.92	45.48	44.99	45.48	1,385,413	+0.58(+1.28%)
Dec 14, 2005	44.65	45.15	44.54	44.91	1,368,108	+0.26(+0.59%)
Dec 13, 2005	44.27	44.85	44.19	44.65	1,944,887	+0.42(+0.96%)
Dec 12, 2005	44.69	44.77	43.97	44.22	1,070,676	-0.45(-1.02%)
Dec 09, 2005	44.81	44.84	44.48	44.68	1,066,903	-0.18(-0.39%)
Dec 08, 2005	44.28	44.92	44.27	44.85	1,417,420	+0.75(+1.71%)
Dec 07, 2005	44.46	44.49	43.87	44.10	890,214	-0.33(-0.74%)
Dec 06, 2005	44.77	45.12	44.43	44.43	1,992,247	-0.18(-0.41%)
Dec 05, 2005	44.75	44.76	44.37	44.62	1,476,360	-0.48(-1.07%)
Dec 02, 2005	44.64	45.15	44.44	45.10	898,410	+0.15(+0.34%)

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.