Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.53	51.65	51.25	51.40	787,110	-0.22(-0.42%)
Dec 29, 2005	51.99	52.21	51.62	51.62	832,876	-0.17(-0.32%)
Dec 28, 2005	52.05	52.05	51.39	51.78	640,729	+0.04(+0.08%)
Dec 27, 2005	52.05	52.18	51.39	51.74	820,330	-0.24(-0.47%)
Dec 23, 2005	51.97	52.06	51.71	51.99	730,350	-0.01(-0.02%)
Dec 22, 2005	52.14	52.14	51.63	51.99	1,474,323	-0.14(-0.27%)
Dec 21, 2005	51.84	52.14	51.78	52.14	1,594,057	+0.36(+0.70%)
Dec 20, 2005	51.48	52.01	51.43	51.78	1,658,464	+0.38(+0.73%)
Dec 19, 2005	51.47	51.63	50.96	51.40	1,693,954	-0.07(-0.13%)
Dec 16, 2005	51.47	51.61	51.32	51.47	1,921,591	+0.03(+0.07%)
Dec 15, 2005	51.47	52.30	51.23	51.43	1,418,878	-0.19(-0.37%)
Dec 14, 2005	51.30	51.68	51.05	51.63	1,883,353	+0.33(+0.64%)
Dec 13, 2005	50.30	51.47	50.24	51.30	1,932,704	+0.92(+1.83%)
Dec 12, 2005	50.96	51.40	50.22	50.38	1,612,220	-0.36(-0.71%)
Dec 09, 2005	50.57	50.97	50.23	50.74	1,038,168	+0.38(+0.76%)
Dec 08, 2005	50.04	50.63	49.94	50.35	1,124,563	+0.43(+0.85%)
Dec 07, 2005	50.25	50.63	49.84	49.93	1,536,938	-0.33(-0.65%)
Dec 06, 2005	50.63	51.09	50.17	50.25	1,945,729	+0.00(+0.00%)
Dec 05, 2005	50.42	50.68	50.02	50.25	1,177,260	-0.07(-0.13%)
Dec 02, 2005	50.13	50.63	49.66	50.32	1,357,338	-0.02(-0.03%)

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.