Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	50.92	51.27	50.78	50.97	477,849	-0.07(-0.14%)
Dec 29, 2005	50.77	51.42	50.58	51.04	653,872	+0.12(+0.23%)
Dec 28, 2005	50.67	51.07	50.18	50.92	639,380	+0.25(+0.49%)
Dec 27, 2005	51.14	51.32	50.62	50.67	1,136,452	-0.27(-0.53%)
Dec 23, 2005	50.82	51.43	50.54	50.94	1,125,281	+0.22(+0.43%)
Dec 22, 2005	49.18	51.25	49.18	50.72	2,025,425	+1.50(+3.05%)
Dec 21, 2005	47.77	49.91	47.77	49.22	1,702,364	+1.44(+3.02%)
Dec 20, 2005	47.95	48.22	47.14	47.78	1,059,964	-0.24(-0.50%)
Dec 19, 2005	47.69	48.78	47.32	48.02	1,412,614	-0.64(-1.31%)
Dec 16, 2005	47.49	49.05	47.49	48.66	1,962,021	+1.53(+3.25%)
Dec 15, 2005	47.20	47.76	46.75	47.13	1,152,957	+0.01(+0.02%)
Dec 14, 2005	45.68	47.67	45.31	47.12	2,711,906	+1.41(+3.09%)
Dec 13, 2005	47.27	47.28	44.46	45.71	7,429,513	-3.73(-7.54%)
Dec 12, 2005	50.03	50.34	48.93	49.43	1,167,047	-0.49(-0.98%)
Dec 09, 2005	49.80	50.20	49.54	49.92	830,399	+0.09(+0.18%)
Dec 08, 2005	50.23	50.43	49.18	49.83	1,706,087	-0.30(-0.59%)
Dec 07, 2005	51.57	52.05	50.09	50.13	1,045,371	-1.83(-3.52%)
Dec 06, 2005	52.92	53.14	51.67	51.96	1,188,283	-0.96(-1.82%)
Dec 05, 2005	52.66	53.00	52.21	52.92	560,074	-0.21(-0.39%)
Dec 02, 2005	52.36	53.97	52.36	53.13	928,726	+0.65(+1.23%)

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.