Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.59	31.76	31.40	31.69	2,302,448	-0.07(-0.22%)
Dec 29, 2005	31.49	31.99	31.48	31.76	3,641,150	+0.13(+0.43%)
Dec 28, 2005	31.80	31.93	31.53	31.63	3,727,841	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.69	1,897,328	-0.47(-1.46%)
Dec 23, 2005	32.11	32.34	32.02	32.16	1,264,838	+0.05(+0.15%)
Dec 22, 2005	32.17	32.21	31.77	32.11	1,973,164	+0.06(+0.18%)
Dec 21, 2005	32.10	32.46	31.86	32.05	3,405,746	+0.06(+0.18%)
Dec 20, 2005	30.92	32.04	30.92	31.99	4,324,527	+0.52(+1.65%)
Dec 19, 2005	31.60	31.65	31.26	31.48	4,414,177	-0.29(-0.92%)
Dec 16, 2005	31.94	32.15	31.77	31.77	6,847,155	-0.16(-0.51%)
Dec 15, 2005	32.04	32.17	31.54	31.93	3,627,054	-0.10(-0.31%)
Dec 14, 2005	32.07	32.24	31.94	32.03	3,792,119	+0.06(+0.20%)
Dec 13, 2005	31.89	32.26	31.70	31.97	3,142,009	+0.04(+0.13%)
Dec 12, 2005	32.15	32.27	31.74	31.92	3,593,223	-0.28(-0.86%)
Dec 09, 2005	31.76	32.47	31.68	32.20	3,880,924	+0.67(+2.14%)
Dec 08, 2005	31.58	31.79	31.42	31.53	3,882,051	-0.05(-0.16%)
Dec 07, 2005	32.16	32.19	31.53	31.58	2,611,011	-0.66(-2.05%)
Dec 06, 2005	32.42	32.58	32.08	32.24	4,078,973	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,300,678	-0.80(-2.43%)
Dec 02, 2005	33.02	33.17	32.83	32.99	2,299,065	-0.04(-0.11%)

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.