Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	49.61	49.79	49.39	49.55	2,550,364	-0.35(-0.71%)
Dec 29, 2005	50.21	50.33	49.91	49.91	772,200	-0.21(-0.42%)
Dec 28, 2005	50.06	50.24	49.80	50.12	1,782,953	+0.14(+0.29%)
Dec 27, 2005	50.66	50.73	49.80	49.98	1,307,046	-0.51(-1.01%)
Dec 23, 2005	50.62	50.62	50.43	50.49	764,750	+0.06(+0.12%)
Dec 22, 2005	50.21	50.43	49.99	50.43	2,472,532	+0.15(+0.30%)
Dec 21, 2005	50.10	50.49	50.04	50.28	1,293,343	+0.37(+0.74%)
Dec 20, 2005	49.91	50.28	49.61	49.91	1,476,814	-0.04(-0.08%)
Dec 19, 2005	50.58	50.58	49.76	49.95	1,356,407	-0.59(-1.16%)
Dec 16, 2005	50.99	51.00	50.53	50.53	1,104,550	-0.18(-0.36%)
Dec 15, 2005	51.16	51.22	50.43	50.71	2,490,493	-0.54(-1.06%)
Dec 14, 2005	51.34	51.53	51.00	51.25	957,401	-0.05(-0.09%)
Dec 13, 2005	51.15	51.37	50.85	51.30	1,993,965	+0.13(+0.25%)
Dec 12, 2005	51.30	51.31	50.85	51.17	1,284,562	+0.11(+0.22%)
Dec 09, 2005	50.92	51.16	50.43	51.06	2,578,038	+0.23(+0.46%)
Dec 08, 2005	50.73	51.22	50.42	50.82	1,749,558	+0.10(+0.19%)
Dec 07, 2005	51.00	51.05	50.46	50.73	1,280,437	-0.23(-0.46%)
Dec 06, 2005	51.15	51.39	50.90	50.96	773,265	+0.06(+0.12%)
Dec 05, 2005	51.13	51.14	50.57	50.90	1,447,942	-0.36(-0.70%)
Dec 02, 2005	51.19	51.26	50.76	51.26	1,643,920	+0.04(+0.07%)
Dec 01, 2005	50.47	51.39	50.47	51.22	2,905,066	+0.91(+1.81%)
Nov 30, 2005	50.19	50.58	50.08	50.31	646,871	+0.20(+0.40%)
Nov 29, 2005	50.17	50.45	49.93	50.11	799,874	+0.09(+0.18%)
Nov 28, 2005	50.73	50.73	49.88	50.02	732,419	-0.68(-1.33%)
Nov 25, 2005	50.66	50.77	50.52	50.70	173,226	-0.05(-0.10%)
Nov 23, 2005	50.47	50.91	50.47	50.75	1,096,567	+0.17(+0.33%)
Nov 22, 2005	50.32	50.72	50.16	50.58	1,276,446	+0.17(+0.33%)
Nov 21, 2005	50.02	50.47	49.68	50.42	689,579	+0.51(+1.02%)
Nov 18, 2005	49.83	50.01	49.56	49.91	896,732	+0.32(+0.64%)
Nov 17, 2005	48.89	49.61	48.89	49.59	689,445	+0.79(+1.62%)
Nov 16, 2005	48.93	48.99	48.37	48.80	684,390	-0.08(-0.15%)
Nov 15, 2005	49.54	49.57	48.76	48.88	2,013,522	-0.71(-1.44%)
Nov 14, 2005	49.79	49.81	49.28	49.59	548,816	-0.17(-0.33%)
Nov 11, 2005	49.64	49.86	49.43	49.76	521,940	+0.27(+0.55%)
Nov 10, 2005	49.23	49.64	48.55	49.49	2,810,470	+0.34(+0.69%)
Nov 09, 2005	48.93	49.55	48.82	49.15	1,311,304	+0.11(+0.23%)
Nov 08, 2005	49.08	49.09	48.75	49.04	771,269	-0.18(-0.37%)
Nov 07, 2005	49.23	49.49	48.95	49.22	684,922	+0.16(+0.32%)
Nov 04, 2005	49.19	49.24	48.69	49.06	2,301,435	-0.08(-0.15%)
Nov 03, 2005	49.85	49.85	48.93	49.13	2,231,984	+0.04(+0.08%)
Nov 02, 2005	48.14	49.10	48.03	49.10	1,012,482	+0.86(+1.78%)
Nov 01, 2005	48.18	48.38	47.88	48.24	854,423	+0.32(+0.67%)
Oct 31, 2005	47.95	48.55	47.92	47.92	2,501,137	+0.45(+0.95%)
Oct 28, 2005	46.98	47.63	46.68	47.46	1,787,211	+0.72(+1.54%)
Oct 27, 2005	47.46	47.49	46.57	46.74	1,885,798	-0.77(-1.63%)
Oct 26, 2005	47.77	48.31	47.43	47.52	756,767	-0.43(-0.89%)
Oct 25, 2005	48.25	48.28	47.41	47.95	1,238,661	-0.35(-0.72%)
Oct 24, 2005	47.31	48.29	47.28	48.29	1,230,944	+0.98(+2.07%)
Oct 21, 2005	46.90	47.55	46.90	47.31	1,368,780	+0.49(+1.04%)
Oct 20, 2005	47.65	47.67	46.40	46.83	1,647,778	-0.77(-1.61%)
Oct 19, 2005	46.49	47.61	46.11	47.59	1,684,632	+0.95(+2.03%)
Oct 18, 2005	47.17	47.39	46.56	46.65	1,156,704	-0.59(-1.24%)
Oct 17, 2005	47.16	47.43	46.62	47.23	3,537,967	-0.01(-0.02%)
Oct 14, 2005	46.95	47.28	46.29	47.24	2,106,921	+0.71(+1.52%)
Oct 13, 2005	46.37	46.66	45.89	46.53	5,881,977	+0.26(+0.55%)
Oct 12, 2005	46.90	47.10	45.95	46.28	2,334,696	-0.62(-1.31%)
Oct 11, 2005	47.65	47.85	46.89	46.89	2,644,428	-0.68(-1.44%)
Oct 10, 2005	48.10	48.10	47.44	47.58	1,334,720	-0.39(-0.81%)
Oct 07, 2005	47.92	48.15	47.67	47.97	1,639,662	+0.30(+0.63%)
Oct 06, 2005	47.88	48.26	47.09	47.67	1,688,224	-0.24(-0.50%)
Oct 05, 2005	49.08	49.08	47.91	47.91	2,576,840	-1.17(-2.39%)
Oct 04, 2005	50.01	50.09	49.08	49.08	2,659,329	-0.76(-1.52%)

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.