Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	53.01	53.19	52.77	52.98	42,642,288	-0.34(-0.64%)
Dec 29, 2005	53.60	53.77	53.32	53.32	26,299,804	-0.29(-0.53%)
Dec 28, 2005	53.40	53.75	53.17	53.61	25,802,612	+0.32(+0.60%)
Dec 27, 2005	54.31	54.34	53.26	53.29	32,996,912	-0.81(-1.50%)
Dec 23, 2005	54.08	54.63	53.96	54.10	19,211,414	+0.13(+0.24%)
Dec 22, 2005	53.80	54.00	53.51	53.97	25,973,002	+0.14(+0.27%)
Dec 21, 2005	53.29	53.98	53.27	53.83	37,991,376	+0.64(+1.21%)
Dec 20, 2005	53.14	53.62	52.84	53.19	36,222,240	-0.02(-0.03%)
Dec 19, 2005	53.87	53.97	53.05	53.20	28,894,824	-0.67(-1.24%)
Dec 16, 2005	54.35	54.43	53.85	53.87	27,050,756	-0.19(-0.35%)
Dec 15, 2005	54.62	54.65	53.78	54.06	40,190,708	-0.56(-1.02%)
Dec 14, 2005	54.68	54.92	54.33	54.62	33,967,368	-0.06(-0.12%)
Dec 13, 2005	54.53	54.81	54.24	54.68	31,202,838	+0.08(+0.15%)
Dec 12, 2005	54.65	54.77	54.22	54.60	30,448,990	+0.10(+0.17%)
Dec 09, 2005	54.31	54.60	53.93	54.50	27,833,820	+0.27(+0.50%)
Dec 08, 2005	54.19	54.64	53.76	54.23	41,917,532	+0.14(+0.26%)
Dec 07, 2005	54.33	54.45	53.80	54.09	29,480,676	-0.33(-0.61%)
Dec 06, 2005	54.48	54.85	54.27	54.42	33,350,286	+0.17(+0.31%)
Dec 05, 2005	54.57	54.60	53.93	54.26	32,640,012	-0.39(-0.71%)
Dec 02, 2005	54.47	54.65	54.09	54.65	29,937,568	+0.21(+0.39%)
Dec 01, 2005	53.81	54.67	53.54	54.43	47,091,704	+0.87(+1.63%)
Nov 30, 2005	53.55	53.82	53.26	53.56	48,336,700	+0.25(+0.48%)
Nov 29, 2005	53.28	53.65	53.08	53.31	28,879,460	+0.06(+0.10%)
Nov 28, 2005	54.09	54.12	53.05	53.25	30,975,652	-0.71(-1.32%)
Nov 25, 2005	53.95	54.10	53.81	53.96	7,431,436	-0.04(-0.07%)
Nov 23, 2005	53.84	54.27	53.81	54.00	26,812,738	+0.06(+0.12%)
Nov 22, 2005	53.58	54.08	53.43	53.94	26,709,220	+0.29(+0.53%)
Nov 21, 2005	53.20	53.75	52.82	53.65	38,735,904	+0.54(+1.02%)
Nov 18, 2005	52.91	53.27	52.70	53.11	36,391,116	+0.41(+0.77%)
Nov 17, 2005	51.96	52.73	51.95	52.71	27,961,518	+0.90(+1.73%)
Nov 16, 2005	51.88	52.01	51.28	51.81	35,775,924	+0.02(+0.03%)
Nov 15, 2005	52.48	52.60	51.73	51.80	44,278,188	-0.76(-1.45%)
Nov 14, 2005	52.81	52.84	52.21	52.56	30,640,916	-0.19(-0.36%)
Nov 11, 2005	52.45	52.80	52.37	52.75	24,762,386	+0.30(+0.58%)
Nov 10, 2005	52.12	52.61	51.41	52.45	43,559,476	+0.28(+0.53%)
Nov 09, 2005	51.92	52.49	51.70	52.17	37,482,976	+0.17(+0.34%)
Nov 08, 2005	51.93	52.07	51.66	51.99	26,711,864	-0.19(-0.37%)
Nov 07, 2005	52.24	52.45	51.82	52.19	26,149,564	+0.19(+0.37%)
Nov 04, 2005	52.07	52.23	51.57	51.99	33,375,724	-0.11(-0.21%)
Nov 03, 2005	52.25	52.53	51.83	52.11	54,315,728	+0.18(+0.35%)
Nov 02, 2005	50.76	51.92	50.70	51.92	41,891,716	+1.02(+2.01%)
Nov 01, 2005	50.84	51.11	50.50	50.90	38,063,412	+0.25(+0.50%)
Oct 31, 2005	50.38	51.26	50.35	50.65	44,487,240	+0.57(+1.14%)
Oct 28, 2005	49.59	50.24	49.25	50.07	48,510,364	+0.69(+1.40%)
Oct 27, 2005	50.22	50.29	49.18	49.38	34,561,152	-1.06(-2.09%)
Oct 26, 2005	50.58	51.29	50.27	50.44	46,234,340	-0.26(-0.52%)
Oct 25, 2005	50.99	51.14	50.24	50.70	40,711,072	-0.44(-0.85%)
Oct 24, 2005	50.16	51.14	49.97	51.14	38,515,896	+1.10(+2.19%)
Oct 21, 2005	49.74	50.34	49.65	50.04	55,826,948	+0.55(+1.11%)
Oct 20, 2005	50.35	50.54	49.14	49.49	59,539,644	-0.94(-1.86%)
Oct 19, 2005	49.16	50.43	48.74	50.43	53,677,612	+1.06(+2.16%)
Oct 18, 2005	49.96	50.05	49.31	49.37	41,211,792	-0.67(-1.35%)
Oct 17, 2005	49.89	50.29	49.41	50.04	40,555,416	+0.09(+0.17%)
Oct 14, 2005	49.53	50.04	48.69	49.95	66,465,576	+0.83(+1.68%)
Oct 13, 2005	48.94	49.34	48.48	49.13	61,152,244	+0.20(+0.41%)
Oct 12, 2005	49.59	49.87	48.64	48.93	80,014,944	-0.70(-1.41%)
Oct 11, 2005	50.54	50.75	49.63	49.63	43,223,104	-0.70(-1.39%)
Oct 10, 2005	51.02	51.04	50.26	50.33	20,937,608	-0.57(-1.12%)
Oct 07, 2005	50.57	51.03	50.50	50.90	30,293,208	+0.45(+0.90%)
Oct 06, 2005	50.99	51.24	49.91	50.45	73,147,448	-0.45(-0.89%)
Oct 05, 2005	52.23	52.41	50.90	50.90	51,216,588	-1.33(-2.55%)
Oct 04, 2005	53.13	53.28	52.23	52.23	17,494,414	-0.80(-1.51%)

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.