Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.44	52.36	51.27	52.04	1,158,706	+0.15(+0.29%)
Dec 29, 2005	53.11	53.35	51.85	51.89	1,784,211	-0.81(-1.54%)
Dec 28, 2005	52.09	53.11	51.90	52.71	1,539,137	+0.95(+1.83%)
Dec 27, 2005	52.32	52.79	51.76	51.76	1,929,504	-0.39(-0.75%)
Dec 23, 2005	51.15	52.48	51.15	52.16	1,272,483	+1.00(+1.96%)
Dec 22, 2005	51.34	51.67	50.78	51.15	1,477,067	-0.41(-0.80%)
Dec 21, 2005	51.23	52.06	51.22	51.57	1,857,285	+0.54(+1.06%)
Dec 20, 2005	49.80	51.09	49.43	51.02	2,703,613	+1.54(+3.12%)
Dec 19, 2005	50.31	50.42	49.27	49.48	2,683,528	-0.45(-0.90%)
Dec 16, 2005	51.11	51.20	49.56	49.93	4,627,241	-0.80(-1.59%)
Dec 15, 2005	51.17	51.44	50.25	50.73	2,116,140	-0.43(-0.84%)
Dec 14, 2005	51.07	51.35	50.86	51.16	1,579,093	+0.14(+0.28%)
Dec 13, 2005	51.22	51.38	50.66	51.02	2,229,490	-0.20(-0.38%)
Dec 12, 2005	51.34	51.91	51.07	51.22	2,577,550	+0.39(+0.77%)
Dec 09, 2005	51.20	51.25	50.48	50.83	1,342,672	-0.11(-0.22%)
Dec 08, 2005	50.86	51.34	50.27	50.94	1,999,052	+0.15(+0.29%)
Dec 07, 2005	51.11	51.24	50.41	50.79	1,741,051	-0.19(-0.37%)
Dec 06, 2005	50.76	51.34	50.57	50.98	1,385,619	+0.49(+0.96%)
Dec 05, 2005	50.38	50.57	49.62	50.49	1,626,633	+0.12(+0.24%)
Dec 02, 2005	51.06	52.05	50.26	50.37	2,790,147	-0.99(-1.93%)

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.