Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	50.08	52.66	50.08	52.66	1,587	+2.53(+5.04%)
Dec 29, 2005	49.38	50.14	49.38	50.14	2,906	+0.05(+0.11%)
Dec 28, 2005	50.44	50.44	50.09	50.09	527	-0.36(-0.71%)
Dec 27, 2005	50.44	50.45	50.06	50.44	5,405	+0.01(+0.02%)
Dec 23, 2005	50.29	50.43	50.06	50.43	934	-0.01(-0.02%)
Dec 22, 2005	50.29	50.52	50.29	50.44	3,361	-0.19(-0.37%)
Dec 21, 2005	50.26	50.85	50.26	50.63	5,142	+0.15(+0.30%)
Dec 20, 2005	50.08	50.63	50.06	50.48	8,041	-0.07(-0.14%)
Dec 19, 2005	50.55	50.55	50.55	50.55	0	+0.00(+0.00%)
Dec 16, 2005	50.55	50.55	50.55	50.55	0	+0.00(+0.00%)
Dec 15, 2005	50.25	50.55	50.08	50.55	8,550	+0.40(+0.80%)
Dec 14, 2005	51.00	51.00	50.15	50.15	895	+0.04(+0.08%)
Dec 13, 2005	50.59	50.59	49.85	50.11	14,435	-0.49(-0.96%)
Dec 12, 2005	50.59	50.59	50.59	50.59	13,183	+0.30(+0.60%)
Dec 09, 2005	50.44	50.44	50.29	50.29	797	+0.15(+0.30%)
Dec 08, 2005	50.14	50.14	50.14	50.14	26,300	-0.34(-0.68%)
Dec 07, 2005	50.48	50.48	50.48	50.48	659	+0.15(+0.29%)
Dec 06, 2005	50.66	50.72	50.16	50.33	837	+0.42(+0.84%)
Dec 05, 2005	49.91	49.91	49.91	49.91	0	+0.00(+0.00%)
Dec 02, 2005	50.82	50.82	49.91	49.91	1,389	-1.84(-3.56%)
Dec 01, 2005	49.87	51.75	49.87	51.75	2,636	+2.06(+4.15%)
Nov 30, 2005	49.87	49.99	49.69	49.69	1,587	-0.41(-0.81%)
Nov 29, 2005	50.09	50.10	50.09	50.10	805	-0.20(-0.39%)
Nov 28, 2005	51.01	51.01	50.09	50.30	1,081	+0.22(+0.45%)
Nov 25, 2005	50.07	50.07	50.07	50.07	0	+0.00(+0.00%)
Nov 23, 2005	50.07	50.07	50.07	50.07	1,450	+0.01(+0.01%)
Nov 22, 2005	50.10	50.10	50.06	50.07	586	-0.76(-1.49%)
Nov 21, 2005	50.78	50.91	50.78	50.82	851	+0.29(+0.57%)
Nov 18, 2005	50.53	50.53	50.53	50.53	131	+0.05(+0.11%)
Nov 17, 2005	50.48	50.48	50.48	50.48	0	+0.00(+0.00%)
Nov 16, 2005	50.36	50.64	50.36	50.48	710	-0.16(-0.32%)
Nov 15, 2005	50.64	50.64	50.64	50.64	131	+0.33(+0.65%)
Nov 14, 2005	50.32	50.32	50.31	50.31	263	-0.05(-0.09%)
Nov 11, 2005	50.03	50.36	49.62	50.36	686	+0.99(+2.01%)
Nov 10, 2005	49.30	49.37	49.30	49.37	527	+1.55(+3.24%)
Nov 09, 2005	48.54	50.06	47.82	47.82	922	-0.03(-0.06%)
Nov 08, 2005	47.05	48.54	47.05	47.85	1,494	-0.65(-1.34%)
Nov 07, 2005	47.75	48.55	47.75	48.50	2,274	+1.47(+3.13%)
Nov 04, 2005	47.03	47.03	47.03	47.03	263	+0.00(+0.00%)
Nov 03, 2005	47.76	47.79	46.65	47.03	13,992	-0.35(-0.74%)
Nov 02, 2005	47.38	47.38	47.38	47.38	659	+0.77(+1.64%)
Nov 01, 2005	46.27	46.71	46.27	46.61	2,717	+0.33(+0.70%)
Oct 31, 2005	47.10	47.79	46.29	46.29	5,769	-1.12(-2.37%)
Oct 28, 2005	47.79	48.49	47.41	47.41	9,489	-0.30(-0.64%)
Oct 27, 2005	47.41	47.80	47.41	47.71	1,127	+0.29(+0.61%)
Oct 26, 2005	47.56	47.58	47.42	47.42	1,252	-0.74(-1.54%)
Oct 25, 2005	48.17	48.17	48.17	48.17	0	+0.00(+0.00%)
Oct 24, 2005	47.41	48.17	47.41	48.17	2,452	+0.58(+1.21%)
Oct 21, 2005	47.59	47.59	47.01	47.59	4,825	+0.01(+0.02%)
Oct 20, 2005	47.58	47.65	47.58	47.58	593	-0.20(-0.43%)
Oct 19, 2005	47.79	47.79	47.79	47.79	659	+0.00(+0.00%)
Oct 18, 2005	47.79	47.79	47.69	47.79	3,111	+0.33(+0.70%)
Oct 17, 2005	47.73	48.20	47.45	47.45	6,461	-0.73(-1.51%)
Oct 14, 2005	48.17	48.18	48.06	48.18	3,335	-0.64(-1.31%)
Oct 13, 2005	49.24	49.30	48.82	48.82	3,033	-0.01(-0.02%)
Oct 12, 2005	48.20	48.93	48.17	48.83	3,625	+0.11(+0.23%)
Oct 11, 2005	49.68	49.68	48.68	48.71	38,044	-1.09(-2.19%)
Oct 10, 2005	49.81	49.81	49.81	49.81	131	+0.49(+0.98%)
Oct 07, 2005	49.56	49.87	49.32	49.32	784	+0.02(+0.03%)
Oct 06, 2005	50.06	50.06	49.30	49.30	1,883	-0.72(-1.44%)
Oct 05, 2005	50.42	50.42	50.03	50.03	131	-0.39(-0.78%)
Oct 04, 2005	50.06	50.42	50.06	50.42	450	+1.01(+2.05%)

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.