Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	52.86	53.05	52.63	52.83	42,761,368	-0.34(-0.64%)
Dec 29, 2005	53.45	53.62	53.17	53.17	26,373,246	-0.29(-0.53%)
Dec 28, 2005	53.25	53.60	53.02	53.46	25,874,664	+0.32(+0.60%)
Dec 27, 2005	54.16	54.19	53.11	53.14	33,089,054	-0.81(-1.50%)
Dec 23, 2005	53.92	54.48	53.81	53.95	19,265,062	+0.13(+0.24%)
Dec 22, 2005	53.65	53.85	53.36	53.82	26,045,530	+0.14(+0.27%)
Dec 21, 2005	53.14	53.83	53.12	53.68	38,097,464	+0.64(+1.21%)
Dec 20, 2005	52.99	53.47	52.69	53.04	36,323,388	-0.02(-0.03%)
Dec 19, 2005	53.72	53.82	52.90	53.05	28,975,512	-0.67(-1.24%)
Dec 16, 2005	54.19	54.28	53.70	53.72	27,126,294	-0.19(-0.35%)
Dec 15, 2005	54.46	54.49	53.63	53.91	40,302,940	-0.55(-1.02%)
Dec 14, 2005	54.53	54.76	54.18	54.46	34,062,220	-0.06(-0.12%)
Dec 13, 2005	54.38	54.66	54.09	54.53	31,289,972	+0.08(+0.15%)
Dec 12, 2005	54.49	54.61	54.07	54.45	30,534,018	+0.10(+0.17%)
Dec 09, 2005	54.16	54.45	53.78	54.35	27,911,546	+0.27(+0.50%)
Dec 08, 2005	54.04	54.49	53.61	54.08	42,034,584	+0.14(+0.26%)
Dec 07, 2005	54.18	54.30	53.65	53.94	29,563,000	-0.33(-0.61%)
Dec 06, 2005	54.33	54.70	54.12	54.27	33,443,416	+0.17(+0.31%)
Dec 05, 2005	54.42	54.45	53.78	54.11	32,731,158	-0.39(-0.71%)
Dec 02, 2005	54.32	54.49	53.94	54.49	30,021,168	+0.21(+0.39%)
Dec 01, 2005	53.66	54.52	53.39	54.28	47,223,208	+0.87(+1.63%)
Nov 30, 2005	53.40	53.67	53.11	53.41	48,471,680	+0.25(+0.48%)
Nov 29, 2005	53.13	53.51	52.94	53.16	28,960,106	+0.06(+0.10%)
Nov 28, 2005	53.94	53.96	52.90	53.10	31,062,150	-0.71(-1.32%)
Nov 25, 2005	53.80	53.95	53.66	53.81	7,452,188	-0.04(-0.07%)
Nov 23, 2005	53.69	54.12	53.66	53.85	26,887,612	+0.06(+0.12%)
Nov 22, 2005	53.43	53.93	53.28	53.79	26,783,804	+0.28(+0.53%)
Nov 21, 2005	53.05	53.60	52.67	53.51	38,844,072	+0.54(+1.02%)
Nov 18, 2005	52.76	53.12	52.55	52.97	36,492,740	+0.40(+0.77%)
Nov 17, 2005	51.82	52.59	51.80	52.56	28,039,600	+0.89(+1.73%)
Nov 16, 2005	51.73	51.87	51.14	51.67	35,875,828	+0.02(+0.03%)
Nov 15, 2005	52.33	52.45	51.59	51.65	44,401,832	-0.76(-1.45%)
Nov 14, 2005	52.67	52.70	52.06	52.41	30,726,480	-0.19(-0.36%)
Nov 11, 2005	52.30	52.65	52.22	52.60	24,831,536	+0.30(+0.58%)
Nov 10, 2005	51.98	52.46	51.26	52.30	43,681,112	+0.28(+0.53%)
Nov 09, 2005	51.78	52.34	51.56	52.02	37,587,644	+0.17(+0.34%)
Nov 08, 2005	51.79	51.92	51.52	51.85	26,786,456	-0.19(-0.37%)
Nov 07, 2005	52.10	52.30	51.68	52.04	26,222,584	+0.19(+0.37%)
Nov 04, 2005	51.93	52.08	51.42	51.85	33,468,926	-0.11(-0.21%)
Nov 03, 2005	52.10	52.39	51.68	51.96	54,467,400	+0.18(+0.35%)
Nov 02, 2005	50.61	51.78	50.56	51.78	42,008,696	+1.02(+2.01%)
Nov 01, 2005	50.70	50.97	50.36	50.76	38,169,700	+0.25(+0.50%)
Oct 31, 2005	50.23	51.11	50.21	50.50	44,611,468	+0.57(+1.14%)
Oct 28, 2005	49.45	50.10	49.11	49.93	48,645,828	+0.69(+1.40%)
Oct 27, 2005	50.08	50.15	49.05	49.24	34,657,664	-1.05(-2.09%)
Oct 26, 2005	50.44	51.15	50.13	50.30	46,363,448	-0.26(-0.52%)
Oct 25, 2005	50.84	50.99	50.10	50.56	40,824,756	-0.44(-0.85%)
Oct 24, 2005	50.02	50.99	49.83	50.99	38,623,452	+1.09(+2.19%)
Oct 21, 2005	49.60	50.20	49.51	49.90	55,982,844	+0.55(+1.11%)
Oct 20, 2005	50.21	50.40	49.00	49.36	59,705,908	-0.93(-1.86%)
Oct 19, 2005	49.02	50.29	48.60	50.29	53,827,508	+1.06(+2.16%)
Oct 18, 2005	49.82	49.91	49.17	49.23	41,326,872	-0.67(-1.35%)
Oct 17, 2005	49.75	50.15	49.28	49.90	40,668,668	+0.09(+0.17%)
Oct 14, 2005	49.39	49.90	48.56	49.82	66,651,180	+0.82(+1.68%)
Oct 13, 2005	48.80	49.21	48.34	48.99	61,323,012	+0.20(+0.41%)
Oct 12, 2005	49.45	49.73	48.50	48.79	80,238,384	-0.70(-1.41%)
Oct 11, 2005	50.40	50.61	49.49	49.49	43,343,800	-0.70(-1.39%)
Oct 10, 2005	50.88	50.90	50.12	50.19	20,996,076	-0.57(-1.12%)
Oct 07, 2005	50.42	50.88	50.36	50.76	30,377,802	+0.45(+0.90%)
Oct 06, 2005	50.84	51.10	49.78	50.31	73,351,712	-0.45(-0.89%)
Oct 05, 2005	52.08	52.26	50.76	50.76	51,359,608	-1.33(-2.55%)
Oct 04, 2005	52.98	53.13	52.09	52.09	17,543,268	-0.80(-1.51%)

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.