Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	54.20	54.23	53.62	54.04	414,904	-0.29(-0.53%)
Dec 29, 2005	53.89	54.55	53.84	54.33	481,550	+0.41(+0.75%)
Dec 28, 2005	53.58	54.06	53.26	53.93	440,633	+0.28(+0.52%)
Dec 27, 2005	54.09	54.73	53.61	53.65	469,461	-0.44(-0.81%)
Dec 23, 2005	54.31	54.42	53.71	54.09	249,841	-0.22(-0.40%)
Dec 22, 2005	54.05	54.47	53.97	54.31	498,753	+0.19(+0.35%)
Dec 21, 2005	53.55	54.15	53.38	54.12	777,113	+0.92(+1.72%)
Dec 20, 2005	53.62	53.92	53.20	53.20	846,703	-0.29(-0.54%)
Dec 19, 2005	53.94	54.65	53.40	53.49	909,164	-0.64(-1.18%)
Dec 16, 2005	54.29	54.81	54.13	54.13	1,257,424	-0.15(-0.27%)
Dec 15, 2005	55.27	55.82	54.19	54.28	1,093,755	-0.98(-1.77%)
Dec 14, 2005	54.38	55.33	54.31	55.26	743,636	+0.88(+1.63%)
Dec 13, 2005	54.13	54.70	53.73	54.38	656,687	+0.34(+0.62%)
Dec 12, 2005	54.26	54.33	53.38	54.04	615,150	-0.06(-0.11%)
Dec 09, 2005	53.64	54.23	53.30	54.10	811,521	+0.46(+0.85%)
Dec 08, 2005	53.55	54.37	53.22	53.64	1,249,674	+0.41(+0.76%)
Dec 07, 2005	54.20	54.20	53.00	53.24	1,268,893	-0.75(-1.40%)
Dec 06, 2005	54.26	54.51	53.77	53.99	1,282,532	+0.26(+0.48%)
Dec 05, 2005	54.72	54.73	53.55	53.73	991,618	-0.99(-1.80%)
Dec 02, 2005	54.58	55.44	54.40	54.72	1,334,763	-0.03(-0.05%)
Dec 01, 2005	53.00	54.81	53.00	54.75	1,480,297	+1.94(+3.67%)
Nov 30, 2005	52.84	53.40	52.69	52.81	875,221	+0.19(+0.37%)
Nov 29, 2005	52.91	53.34	52.58	52.62	770,449	-0.15(-0.28%)
Nov 28, 2005	53.68	53.68	52.46	52.77	827,485	-0.63(-1.17%)
Nov 25, 2005	53.67	53.75	52.95	53.39	167,077	-0.27(-0.50%)
Nov 23, 2005	53.09	53.94	52.95	53.66	1,040,129	+0.61(+1.16%)
Nov 22, 2005	52.55	53.17	51.86	53.05	808,111	+0.50(+0.96%)
Nov 21, 2005	51.71	52.68	51.54	52.55	1,140,562	+0.91(+1.76%)
Nov 18, 2005	52.20	52.24	51.46	51.64	928,227	+0.00(+0.00%)
Nov 17, 2005	51.10	51.67	50.87	51.64	752,470	+0.66(+1.30%)
Nov 16, 2005	51.10	51.30	50.68	50.97	641,188	+0.16(+0.32%)
Nov 15, 2005	51.10	51.17	50.26	50.81	933,807	-0.14(-0.28%)
Nov 14, 2005	51.13	51.58	50.53	50.95	793,542	+0.15(+0.29%)
Nov 11, 2005	51.08	51.19	50.60	50.80	750,300	-0.20(-0.39%)
Nov 10, 2005	50.33	51.20	50.09	51.00	1,336,313	+0.47(+0.93%)
Nov 09, 2005	50.62	51.03	50.33	50.53	967,749	-0.08(-0.17%)
Nov 08, 2005	51.36	51.37	50.14	50.62	1,718,050	-1.63(-3.11%)
Nov 07, 2005	51.73	52.46	51.66	52.24	995,182	+0.52(+1.00%)
Nov 04, 2005	51.97	52.17	51.23	51.73	949,771	-0.27(-0.52%)
Nov 03, 2005	52.26	52.87	51.73	52.00	1,583,675	+0.21(+0.40%)
Nov 02, 2005	51.20	51.91	51.01	51.79	1,747,963	+0.61(+1.18%)
Nov 01, 2005	50.75	51.56	50.60	51.18	1,014,866	+0.54(+1.06%)
Oct 31, 2005	50.17	51.19	50.14	50.65	1,079,961	+0.48(+0.95%)
Oct 28, 2005	49.13	50.26	48.94	50.17	961,085	+1.37(+2.80%)
Oct 27, 2005	49.58	49.58	48.58	48.80	838,799	-0.85(-1.70%)
Oct 26, 2005	49.04	50.97	48.78	49.65	1,394,744	+0.54(+1.10%)
Oct 25, 2005	49.15	50.12	48.90	49.11	1,301,905	-0.04(-0.08%)
Oct 24, 2005	48.21	49.33	48.17	49.15	1,241,305	+0.94(+1.94%)
Oct 21, 2005	47.98	48.55	47.49	48.21	1,700,846	+0.23(+0.47%)
Oct 20, 2005	48.29	49.82	47.73	47.98	2,895,965	+0.74(+1.56%)
Oct 19, 2005	46.08	47.51	45.34	47.25	1,324,379	+1.17(+2.53%)
Oct 18, 2005	46.17	46.70	45.27	46.08	1,556,087	-0.09(-0.20%)
Oct 17, 2005	46.07	46.69	45.56	46.17	818,340	+0.15(+0.32%)
Oct 14, 2005	45.29	46.48	45.22	46.02	1,475,338	+0.80(+1.77%)
Oct 13, 2005	45.10	45.36	43.80	45.22	1,768,267	-0.10(-0.21%)
Oct 12, 2005	45.15	45.85	44.91	45.32	2,066,620	+0.27(+0.60%)
Oct 11, 2005	46.96	46.96	45.04	45.05	2,349,320	-1.97(-4.19%)
Oct 10, 2005	47.29	47.51	46.85	47.02	678,540	-0.54(-1.13%)
Oct 07, 2005	47.58	48.35	47.23	47.55	738,986	+0.26(+0.56%)
Oct 06, 2005	47.55	48.13	47.01	47.29	1,078,256	-0.11(-0.23%)
Oct 05, 2005	48.00	48.11	47.18	47.40	968,989	-0.86(-1.79%)
Oct 04, 2005	48.58	48.94	48.21	48.26	657,462	-0.20(-0.41%)

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.