Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	55.54	55.64	55.07	55.58	94,962	-0.21(-0.37%)
Dec 29, 2005	55.30	56.57	55.14	55.78	52,632	+0.35(+0.64%)
Dec 28, 2005	55.59	55.76	55.43	55.43	9,588	-0.46(-0.82%)
Dec 23, 2005	56.72	56.72	55.53	55.89	12,648	-0.62(-1.09%)
Dec 22, 2005	55.46	56.90	55.46	56.51	46,512	+0.60(+1.07%)
Dec 21, 2005	56.23	56.50	55.58	55.91	17,544	-0.36(-0.64%)
Dec 20, 2005	55.92	56.73	55.86	56.27	19,584	+0.34(+0.61%)
Dec 19, 2005	57.03	57.36	55.71	55.93	45,186	-1.29(-2.26%)
Dec 16, 2005	57.35	57.78	56.93	57.23	157,386	+0.47(+0.83%)
Dec 15, 2005	56.08	57.03	55.74	56.75	283,050	+1.69(+3.06%)
Dec 14, 2005	53.82	55.99	53.77	55.07	150,552	+1.21(+2.24%)
Dec 13, 2005	52.76	53.86	52.48	53.86	50,694	+1.00(+1.89%)
Dec 12, 2005	52.60	53.04	52.25	52.86	65,586	+0.30(+0.58%)
Dec 09, 2005	52.09	52.56	51.76	52.56	41,514	+0.43(+0.83%)
Dec 08, 2005	51.43	52.64	50.59	52.13	29,070	+0.76(+1.49%)
Dec 07, 2005	52.99	52.99	51.15	51.36	65,280	-1.64(-3.09%)
Dec 06, 2005	53.09	53.43	52.89	53.00	17,136	+0.15(+0.28%)
Dec 05, 2005	53.43	53.43	52.66	52.85	30,804	-0.74(-1.37%)
Dec 02, 2005	53.25	53.73	53.22	53.59	52,428	+0.49(+0.92%)
Dec 01, 2005	53.09	53.18	52.70	53.10	12,852	+0.56(+1.06%)
Nov 30, 2005	52.72	53.25	52.06	52.54	16,014	+0.28(+0.54%)
Nov 29, 2005	52.35	54.40	52.25	52.25	55,182	-1.58(-2.93%)
Nov 25, 2005	54.18	54.18	53.71	53.83	8,568	+0.16(+0.29%)
Nov 23, 2005	53.59	54.33	53.53	53.68	90,066	+0.17(+0.31%)
Nov 22, 2005	52.03	53.80	51.66	53.51	216,444	+1.40(+2.69%)
Nov 21, 2005	51.48	52.39	51.48	52.11	227,256	+0.38(+0.74%)
Nov 18, 2005	52.16	52.55	51.47	51.73	116,994	-0.48(-0.92%)
Nov 17, 2005	50.51	52.76	50.51	52.21	151,062	+1.59(+3.14%)
Nov 16, 2005	50.34	50.98	49.67	50.62	261,426	+0.45(+0.90%)
Nov 15, 2005	50.48	51.18	49.92	50.17	63,954	-0.36(-0.72%)
Nov 14, 2005	50.98	51.14	50.40	50.53	21,930	-0.62(-1.21%)
Nov 11, 2005	51.47	52.16	50.78	51.15	19,278	-0.19(-0.36%)
Nov 10, 2005	50.08	51.34	49.42	51.33	114,138	+1.40(+2.81%)
Nov 09, 2005	50.64	51.08	49.88	49.93	161,160	-0.75(-1.47%)
Nov 08, 2005	50.92	51.13	50.46	50.68	156,978	-2.75(-5.14%)
Nov 07, 2005	53.09	53.61	52.25	53.42	42,024	+0.47(+0.89%)
Nov 04, 2005	53.10	53.62	52.20	52.95	37,230	+0.15(+0.28%)
Nov 03, 2005	53.93	54.58	52.77	52.80	86,088	-0.73(-1.36%)
Nov 02, 2005	51.84	53.99	51.68	53.53	544,272	+1.69(+3.25%)
Nov 01, 2005	51.13	51.84	50.54	51.84	163,710	+1.21(+2.38%)
Oct 31, 2005	50.43	51.78	50.34	50.64	231,540	+0.26(+0.53%)
Oct 28, 2005	49.45	50.37	49.43	50.37	30,294	+1.42(+2.90%)
Oct 27, 2005	50.78	50.78	48.72	48.95	336,804	-1.87(-3.68%)
Oct 26, 2005	52.10	52.16	50.80	50.82	221,850	-1.27(-2.45%)
Oct 25, 2005	52.45	52.89	51.67	52.10	134,130	-0.60(-1.13%)
Oct 24, 2005	51.31	52.72	51.31	52.70	212,262	+1.82(+3.58%)
Oct 21, 2005	51.96	51.97	50.56	50.87	56,610	-0.24(-0.46%)
Oct 20, 2005	50.91	51.53	50.67	51.11	109,548	-0.20(-0.38%)
Oct 19, 2005	48.48	51.30	48.00	51.30	214,812	+1.84(+3.73%)
Oct 18, 2005	50.96	50.96	49.41	49.46	160,140	-1.75(-3.41%)
Oct 17, 2005	50.89	51.47	50.68	51.21	88,740	+0.35(+0.69%)
Oct 14, 2005	51.03	51.60	50.24	50.85	117,402	+0.61(+1.21%)
Oct 13, 2005	49.73	50.28	48.78	50.25	167,484	+0.52(+1.04%)
Oct 12, 2005	50.61	50.79	49.35	49.73	217,668	-0.88(-1.74%)
Oct 11, 2005	50.42	51.56	50.00	50.61	111,690	+0.43(+0.86%)
Oct 10, 2005	52.05	52.06	50.09	50.18	192,372	-2.26(-4.32%)
Oct 07, 2005	52.79	53.05	51.96	52.44	28,764	+1.05(+2.04%)
Oct 06, 2005	52.28	52.58	51.23	51.39	34,884	-0.63(-1.21%)
Oct 05, 2005	53.58	53.58	51.17	52.02	223,584	-2.03(-3.75%)
Oct 04, 2005	55.20	55.39	53.92	54.05	59,874	-1.93(-3.45%)

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.