Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	45.27	45.52	45.19	45.37	41,069	-0.31(-0.67%)
Dec 29, 2005	45.86	45.96	45.67	45.67	24,347	-0.23(-0.50%)
Dec 28, 2005	45.87	45.91	45.64	45.90	21,671	+0.27(+0.59%)
Dec 27, 2005	46.29	46.31	45.61	45.64	36,654	-1.38(-2.94%)
Dec 23, 2005	46.94	47.04	46.92	47.02	17,257	+0.25(+0.54%)
Dec 22, 2005	46.67	46.84	46.57	46.76	161,067	+0.19(+0.42%)
Dec 21, 2005	46.53	46.70	46.38	46.57	22,073	+0.37(+0.81%)
Dec 20, 2005	46.25	46.59	46.05	46.20	30,501	-0.06(-0.13%)
Dec 19, 2005	46.72	46.74	46.22	46.26	42,407	-0.61(-1.31%)
Dec 16, 2005	47.09	47.17	46.86	46.87	18,327	-0.07(-0.14%)
Dec 15, 2005	47.33	47.33	46.85	46.94	50,166	-0.40(-0.85%)
Dec 14, 2005	47.21	47.53	47.14	47.34	23,410	+0.16(+0.35%)
Dec 13, 2005	47.06	47.20	46.91	47.18	24,347	+0.15(+0.32%)
Dec 12, 2005	47.24	47.25	46.86	47.03	25,417	+0.04(+0.10%)
Dec 09, 2005	46.91	47.11	46.73	46.98	15,116	+0.32(+0.69%)
Dec 08, 2005	46.73	47.12	46.58	46.66	12,575	-0.02(-0.03%)
Dec 07, 2005	46.97	46.97	46.54	46.67	18,327	-0.16(-0.34%)
Dec 06, 2005	47.20	47.31	46.83	46.83	12,039	-0.06(-0.13%)
Dec 05, 2005	47.15	47.15	46.64	46.89	36,387	-0.21(-0.44%)
Dec 02, 2005	47.10	47.18	46.84	47.10	22,073	-0.08(-0.17%)
Dec 01, 2005	46.68	47.30	46.68	47.18	21,270	+0.77(+1.66%)
Nov 30, 2005	46.53	46.75	46.35	46.41	17,792	+0.00(+0.00%)
Nov 29, 2005	46.49	46.67	46.34	46.41	15,518	+0.14(+0.31%)
Nov 28, 2005	46.85	46.85	46.19	46.27	39,999	-0.61(-1.29%)
Nov 25, 2005	46.83	46.90	46.78	46.88	6,956	+0.02(+0.05%)
Nov 23, 2005	46.74	47.08	46.72	46.85	13,779	+0.12(+0.26%)
Nov 22, 2005	46.35	46.80	46.31	46.73	24,213	+0.22(+0.47%)
Nov 21, 2005	46.16	46.56	45.93	46.52	20,066	+0.37(+0.81%)
Nov 18, 2005	45.97	46.17	45.76	46.14	16,320	+0.29(+0.64%)
Nov 17, 2005	45.36	45.85	45.34	45.85	16,320	+0.75(+1.66%)
Nov 16, 2005	45.26	45.26	44.92	45.10	37,725	-0.13(-0.28%)
Nov 15, 2005	45.70	45.76	45.22	45.23	29,029	-0.39(-0.85%)
Nov 14, 2005	45.83	45.83	45.55	45.62	23,812	-0.26(-0.57%)
Nov 11, 2005	45.71	45.88	45.60	45.88	16,053	+0.26(+0.57%)
Nov 10, 2005	45.22	45.64	44.81	45.62	7,223	+0.35(+0.78%)
Nov 09, 2005	45.17	45.56	44.98	45.27	12,842	+0.14(+0.31%)
Nov 08, 2005	45.16	45.16	44.88	45.13	15,651	-0.16(-0.35%)
Nov 07, 2005	45.41	45.43	45.18	45.28	15,651	+0.18(+0.40%)
Nov 04, 2005	45.40	45.41	44.93	45.10	11,772	-0.16(-0.36%)
Nov 03, 2005	45.53	45.61	45.13	45.27	23,544	+0.03(+0.07%)
Nov 02, 2005	44.73	45.24	44.69	45.24	14,447	+0.75(+1.68%)
Nov 01, 2005	44.55	44.66	44.33	44.49	31,036	-0.23(-0.52%)
Oct 31, 2005	44.60	44.91	44.53	44.72	23,410	+0.75(+1.70%)
Oct 28, 2005	43.60	44.05	43.38	43.98	15,116	+0.70(+1.61%)
Oct 27, 2005	43.90	43.90	43.24	43.28	13,243	-0.64(-1.45%)
Oct 26, 2005	44.19	44.57	43.92	43.92	13,912	-0.34(-0.76%)
Oct 25, 2005	44.45	44.58	43.94	44.25	24,882	-0.27(-0.60%)
Oct 24, 2005	44.01	44.52	44.01	44.52	18,461	+0.86(+1.97%)
Oct 21, 2005	43.42	43.87	43.42	43.66	23,812	+0.47(+1.09%)
Oct 20, 2005	43.89	43.98	43.04	43.19	19,932	-0.73(-1.65%)
Oct 19, 2005	42.96	43.92	42.73	43.92	16,320	+0.67(+1.56%)
Oct 18, 2005	43.55	43.74	43.23	43.24	13,645	-0.47(-1.08%)
Oct 17, 2005	43.72	43.86	43.36	43.71	12,173	+0.07(+0.17%)
Oct 14, 2005	43.36	43.69	42.96	43.64	24,481	+0.66(+1.53%)
Oct 13, 2005	42.88	42.98	42.53	42.98	34,648	+0.00(+0.00%)
Oct 12, 2005	43.61	43.62	42.76	42.98	29,297	-0.59(-1.36%)
Oct 11, 2005	44.25	44.26	43.57	43.57	36,387	-0.47(-1.07%)
Oct 10, 2005	44.51	44.51	43.97	44.04	7,625	-0.46(-1.04%)
Oct 07, 2005	44.46	44.54	44.32	44.51	7,625	+0.25(+0.57%)
Oct 06, 2005	44.64	44.66	43.89	44.25	78,928	-0.27(-0.60%)
Oct 05, 2005	45.55	45.55	44.52	44.52	26,354	-1.21(-2.65%)
Oct 04, 2005	46.36	46.41	45.73	45.73	42,005	-0.54(-1.16%)

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.