Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	57.82	58.08	57.74	57.98	214,509	+0.16(+0.28%)
Dec 29, 2005	58.37	58.59	57.70	57.82	132,935	-0.52(-0.89%)
Dec 28, 2005	57.98	58.35	57.96	58.34	201,947	+0.01(+0.02%)
Dec 27, 2005	58.69	58.76	58.23	58.33	241,541	-0.25(-0.43%)
Dec 23, 2005	58.01	58.67	58.01	58.58	273,980	+0.70(+1.21%)
Dec 22, 2005	57.57	57.94	57.19	57.88	120,214	+0.25(+0.43%)
Dec 21, 2005	57.07	57.77	57.07	57.64	154,243	+0.41(+0.71%)
Dec 20, 2005	57.03	57.53	56.98	57.23	182,865	+0.20(+0.34%)
Dec 19, 2005	57.35	57.35	56.88	57.03	220,074	-0.38(-0.67%)
Dec 16, 2005	57.40	57.61	57.30	57.42	257,283	-0.14(-0.25%)
Dec 15, 2005	58.12	58.33	57.39	57.56	225,322	-0.40(-0.69%)
Dec 14, 2005	58.01	58.49	57.74	57.96	135,797	-0.13(-0.22%)
Dec 13, 2005	57.92	58.14	57.67	58.09	212,123	+0.17(+0.29%)
Dec 12, 2005	58.11	58.13	57.70	57.92	151,539	-0.05(-0.09%)
Dec 09, 2005	57.98	58.14	57.55	57.97	62,969	+0.06(+0.10%)
Dec 08, 2005	58.14	58.44	57.42	57.91	206,717	-0.10(-0.17%)
Dec 07, 2005	58.23	58.24	57.74	58.01	242,495	-0.10(-0.17%)
Dec 06, 2005	57.86	58.26	57.86	58.11	193,519	+0.33(+0.58%)
Dec 05, 2005	57.72	57.89	57.16	57.78	216,576	-0.09(-0.16%)
Dec 02, 2005	57.92	57.98	57.27	57.88	116,874	+0.01(+0.01%)
Dec 01, 2005	57.83	58.01	57.42	57.87	229,774	+0.20(+0.35%)
Nov 30, 2005	57.99	58.10	57.32	57.67	329,316	-0.24(-0.41%)
Nov 29, 2005	57.79	57.91	57.57	57.91	512,977	+0.11(+0.20%)
Nov 28, 2005	58.49	58.49	57.73	57.79	219,915	-0.65(-1.11%)
Nov 25, 2005	58.14	58.55	57.80	58.44	31,643	+0.30(+0.52%)
Nov 23, 2005	58.00	58.35	57.87	58.14	198,289	-0.01(-0.02%)
Nov 22, 2005	57.92	58.33	57.76	58.15	405,325	+0.15(+0.26%)
Nov 21, 2005	57.86	58.16	57.42	58.00	377,974	+0.04(+0.08%)
Nov 18, 2005	57.79	57.96	57.45	57.96	148,995	+0.26(+0.45%)
Nov 17, 2005	57.13	57.73	56.94	57.70	331,224	+0.57(+0.99%)
Nov 16, 2005	58.17	58.17	57.02	57.13	334,087	-0.69(-1.19%)
Nov 15, 2005	58.06	58.15	57.67	57.82	120,691	-0.26(-0.44%)
Nov 14, 2005	57.66	58.15	57.65	58.08	168,395	+0.29(+0.50%)
Nov 11, 2005	57.54	57.79	57.26	57.79	147,723	+0.40(+0.70%)
Nov 10, 2005	56.00	57.64	55.84	57.39	332,815	+1.23(+2.20%)
Nov 09, 2005	55.40	56.86	55.40	56.15	191,929	+0.69(+1.24%)
Nov 08, 2005	55.59	55.85	55.37	55.47	192,565	-0.75(-1.33%)
Nov 07, 2005	56.28	56.60	56.18	56.22	117,033	-0.35(-0.61%)
Nov 04, 2005	56.32	56.58	55.50	56.56	123,553	+0.09(+0.16%)
Nov 03, 2005	56.82	57.08	56.32	56.47	106,698	-0.19(-0.33%)
Nov 02, 2005	55.78	56.66	55.54	56.66	171,416	+0.80(+1.44%)
Nov 01, 2005	55.84	56.47	55.14	55.86	341,560	-0.67(-1.18%)
Oct 31, 2005	55.59	56.55	55.59	56.52	187,158	+1.08(+1.95%)
Oct 28, 2005	54.66	55.44	54.62	55.44	423,134	+0.84(+1.54%)
Oct 27, 2005	54.82	55.00	54.57	54.60	648,297	-0.23(-0.42%)
Oct 26, 2005	54.46	55.25	54.42	54.83	451,280	-0.13(-0.24%)
Oct 25, 2005	54.56	55.36	53.71	54.96	1,536,228	+0.01(+0.01%)
Oct 24, 2005	54.08	55.03	54.08	54.96	130,072	+1.35(+2.51%)
Oct 21, 2005	52.98	53.82	52.91	53.61	195,745	+0.79(+1.49%)
Oct 20, 2005	53.11	53.18	52.64	52.83	262,531	-0.44(-0.83%)
Oct 19, 2005	52.08	53.27	51.70	53.27	165,373	+1.14(+2.18%)
Oct 18, 2005	52.73	53.15	52.13	52.13	139,772	-0.60(-1.14%)
Oct 17, 2005	52.13	52.83	51.95	52.73	315,641	+0.53(+1.02%)
Oct 14, 2005	51.73	52.28	51.57	52.20	191,134	+1.13(+2.20%)
Oct 13, 2005	51.08	51.93	50.83	51.07	194,950	-0.14(-0.27%)
Oct 12, 2005	51.62	51.62	50.53	51.21	256,170	-0.48(-0.94%)
Oct 11, 2005	52.79	53.13	51.39	51.69	404,689	-0.97(-1.84%)
Oct 10, 2005	54.68	53.45	52.59	52.66	110,991	-0.79(-1.48%)
Oct 07, 2005	54.71	54.76	53.16	53.45	252,831	-1.35(-2.47%)
Oct 06, 2005	54.96	55.23	54.24	54.81	167,441	-0.28(-0.51%)
Oct 05, 2005	56.38	56.38	54.95	55.09	166,646	-1.45(-2.56%)
Oct 04, 2005	56.82	56.87	56.42	56.54	178,890	-0.38(-0.66%)

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.