Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	48.69	48.81	48.28	48.31	2,772,963	-0.49(-1.01%)
Dec 29, 2005	48.84	49.04	48.69	48.80	2,204,126	+0.06(+0.12%)
Dec 28, 2005	48.37	48.91	48.34	48.75	2,611,424	+0.51(+1.06%)
Dec 27, 2005	49.02	49.24	48.22	48.24	2,930,332	-0.76(-1.55%)
Dec 23, 2005	48.55	49.20	45.80	49.00	1,757,686	-0.02(-0.05%)
Dec 22, 2005	48.92	49.21	48.44	49.02	3,828,345	+0.37(+0.76%)
Dec 21, 2005	48.39	48.78	48.35	48.65	3,079,520	+0.39(+0.80%)
Dec 20, 2005	48.20	48.79	48.19	48.27	4,770,954	-0.09(-0.18%)
Dec 19, 2005	47.94	48.47	47.91	48.36	4,381,141	+0.30(+0.62%)
Dec 16, 2005	48.31	48.74	47.94	48.06	7,629,099	-0.25(-0.52%)
Dec 15, 2005	48.35	48.61	47.98	48.31	4,670,372	-0.04(-0.08%)
Dec 14, 2005	47.89	48.57	47.89	48.34	3,372,922	+0.37(+0.78%)
Dec 13, 2005	48.25	48.50	47.80	47.97	3,943,524	-0.10(-0.21%)
Dec 12, 2005	48.54	48.72	47.86	48.07	3,193,576	-0.47(-0.96%)
Dec 09, 2005	48.29	48.67	47.94	48.54	4,052,608	+0.57(+1.20%)
Dec 08, 2005	48.52	48.62	47.91	47.96	3,604,564	-0.27(-0.57%)
Dec 07, 2005	48.87	49.18	48.06	48.24	6,108,027	-0.20(-0.41%)
Dec 06, 2005	48.90	49.06	48.32	48.44	5,532,131	-0.39(-0.79%)
Dec 05, 2005	49.31	49.74	48.71	48.82	4,590,806	-0.67(-1.36%)
Dec 02, 2005	49.28	49.71	49.21	49.50	2,782,267	+0.08(+0.16%)

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.