Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.47	46.47	45.85	45.91	673,175	-0.65(-1.40%)
Dec 29, 2005	46.69	47.06	46.52	46.55	812,755	-0.13(-0.29%)
Dec 28, 2005	46.23	46.78	46.23	46.69	720,151	+0.49(+1.06%)
Dec 27, 2005	46.36	46.66	46.07	46.20	702,957	-0.19(-0.40%)
Dec 23, 2005	46.68	46.92	46.29	46.39	725,770	-0.29(-0.63%)
Dec 22, 2005	45.81	46.72	45.71	46.68	1,335,112	+1.16(+2.54%)
Dec 21, 2005	45.83	46.09	45.22	45.52	1,019,315	-0.17(-0.37%)
Dec 20, 2005	45.38	45.94	45.25	45.69	1,167,998	+0.09(+0.20%)
Dec 19, 2005	46.46	46.46	45.56	45.60	1,006,616	-0.85(-1.84%)
Dec 16, 2005	46.43	46.84	46.31	46.46	1,532,232	+0.04(+0.08%)
Dec 15, 2005	46.72	46.77	46.27	46.42	1,815,438	-0.29(-0.63%)
Dec 14, 2005	46.80	46.84	46.29	46.72	2,155,622	-0.16(-0.34%)
Dec 13, 2005	46.52	46.88	46.42	46.88	2,111,680	+0.16(+0.34%)
Dec 12, 2005	46.22	46.84	46.13	46.72	2,052,117	+0.51(+1.10%)
Dec 09, 2005	46.31	46.47	46.20	46.21	1,121,022	-0.10(-0.21%)
Dec 08, 2005	45.56	46.48	45.53	46.31	2,038,519	+0.89(+1.96%)
Dec 07, 2005	45.52	45.82	45.42	45.42	1,675,858	-0.33(-0.72%)
Dec 06, 2005	44.98	46.05	44.95	45.75	3,443,084	+0.99(+2.21%)
Dec 05, 2005	44.67	44.89	44.49	44.76	2,092,687	-0.04(-0.08%)
Dec 02, 2005	44.73	44.99	44.59	44.79	1,526,950	-0.05(-0.12%)

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.