Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	51.82	51.82	51.50	51.63	111,361	-0.25(-0.49%)
Dec 29, 2005	52.12	52.22	51.85	51.88	126,868	-0.19(-0.36%)
Dec 28, 2005	52.07	52.25	51.99	52.07	70,455	-0.02(-0.03%)
Dec 27, 2005	52.53	52.74	51.97	52.09	97,196	-0.43(-0.81%)
Dec 23, 2005	52.59	52.61	52.35	52.51	133,218	+0.02(+0.03%)
Dec 22, 2005	52.04	52.50	52.04	52.50	113,436	+0.33(+0.63%)
Dec 21, 2005	52.17	52.41	52.06	52.17	113,803	+0.31(+0.60%)
Dec 20, 2005	51.92	52.11	51.76	51.86	81,322	-0.12(-0.24%)
Dec 19, 2005	51.82	52.41	51.82	51.98	129,310	+0.35(+0.68%)
Dec 16, 2005	51.59	51.89	51.59	51.63	125,403	+0.04(+0.08%)
Dec 15, 2005	51.53	51.80	51.46	51.59	97,196	+0.12(+0.24%)
Dec 14, 2005	51.50	51.76	51.37	51.46	287,316	+0.02(+0.03%)
Dec 13, 2005	51.00	51.48	50.88	51.45	355,696	+0.61(+1.19%)
Dec 12, 2005	51.03	51.10	50.48	50.84	218,082	-0.07(-0.13%)
Dec 09, 2005	50.86	51.07	50.78	50.91	136,881	+0.05(+0.10%)
Dec 08, 2005	50.67	51.05	50.59	50.86	258,010	+0.16(+0.32%)
Dec 07, 2005	50.86	50.89	50.46	50.69	116,733	-0.20(-0.40%)
Dec 06, 2005	50.98	51.29	50.82	50.90	102,691	-0.04(-0.08%)
Dec 05, 2005	51.02	51.02	50.78	50.94	133,706	+0.02(+0.05%)
Dec 02, 2005	50.81	51.01	50.58	50.91	150,313	+0.19(+0.37%)
Dec 01, 2005	50.37	50.85	50.37	50.73	127,357	+0.41(+0.81%)
Nov 30, 2005	50.69	50.69	50.25	50.32	78,514	-0.13(-0.26%)
Nov 29, 2005	50.63	50.87	50.45	50.45	150,068	+0.00(+0.00%)
Nov 28, 2005	51.09	51.09	50.45	50.45	147,504	-0.69(-1.35%)
Nov 25, 2005	51.23	51.23	51.00	51.14	37,975	+0.07(+0.13%)
Nov 23, 2005	51.00	51.18	50.89	51.07	78,880	-0.01(-0.02%)
Nov 22, 2005	51.14	51.14	50.85	51.08	203,185	-0.12(-0.24%)
Nov 21, 2005	51.02	51.30	50.92	51.20	80,590	+0.15(+0.29%)
Nov 18, 2005	51.06	51.18	50.92	51.05	97,074	+0.15(+0.29%)
Nov 17, 2005	50.38	50.97	50.38	50.91	79,002	+0.29(+0.57%)
Nov 16, 2005	50.84	50.84	50.43	50.62	80,590	-0.14(-0.27%)
Nov 15, 2005	50.35	50.98	50.54	50.76	146,649	+0.38(+0.75%)
Nov 14, 2005	50.82	50.82	50.34	50.38	108,796	-0.43(-0.85%)
Nov 11, 2005	50.79	50.83	50.56	50.82	62,396	+0.08(+0.16%)
Nov 10, 2005	50.14	50.76	50.09	50.73	99,150	+0.64(+1.28%)
Nov 09, 2005	50.02	50.23	49.84	50.10	78,392	+0.07(+0.15%)
Nov 08, 2005	50.18	50.19	49.92	50.02	111,971	-0.09(-0.18%)
Nov 07, 2005	50.08	50.19	49.86	50.11	51,406	+0.04(+0.08%)
Nov 04, 2005	49.87	50.15	49.85	50.07	90,358	+0.27(+0.54%)
Nov 03, 2005	49.59	50.12	49.59	49.80	371,936	+0.31(+0.63%)
Nov 02, 2005	49.30	49.53	49.24	49.49	100,615	+0.16(+0.32%)
Nov 01, 2005	49.39	49.56	49.16	49.33	123,327	-0.11(-0.23%)
Oct 31, 2005	49.30	49.65	49.30	49.45	205,016	+0.35(+0.72%)
Oct 28, 2005	48.73	49.10	48.59	49.10	236,520	+0.64(+1.32%)
Oct 27, 2005	48.82	48.83	48.32	48.46	957,436	-0.29(-0.59%)
Oct 26, 2005	49.26	49.37	48.73	48.74	278,158	-0.55(-1.11%)
Oct 25, 2005	49.56	49.56	49.01	49.29	176,077	-0.28(-0.56%)
Oct 24, 2005	49.25	49.58	49.05	49.57	144,940	+0.52(+1.05%)
Oct 21, 2005	49.55	49.61	48.96	49.06	132,363	-0.34(-0.68%)
Oct 20, 2005	49.78	49.84	49.29	49.39	164,111	-1.01(-2.00%)
Oct 19, 2005	49.80	50.40	49.55	50.40	268,756	+0.53(+1.07%)
Oct 18, 2005	49.83	50.09	49.83	49.87	100,982	+0.03(+0.07%)
Oct 17, 2005	49.71	49.90	49.61	49.83	101,226	-0.08(-0.16%)
Oct 14, 2005	49.60	50.01	49.47	49.92	89,259	+0.39(+0.79%)
Oct 13, 2005	49.28	49.74	49.15	49.52	204,161	+0.31(+0.63%)
Oct 12, 2005	49.55	49.73	49.11	49.21	299,527	-0.09(-0.18%)
Oct 11, 2005	49.76	49.89	49.20	49.30	352,887	-0.32(-0.64%)
Oct 10, 2005	49.78	49.98	49.56	49.62	80,712	-0.16(-0.31%)
Oct 07, 2005	49.99	50.03	49.72	49.78	104,156	-0.08(-0.16%)
Oct 06, 2005	50.41	50.42	49.42	49.86	318,697	-0.43(-0.85%)
Oct 05, 2005	51.02	51.18	50.28	50.28	79,979	-0.90(-1.76%)
Oct 04, 2005	50.94	51.71	50.94	51.18	99,883	+0.29(+0.56%)

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.