Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	26.97	27.32	26.97	27.19	4,414,963	+0.01(+0.03%)
Dec 29, 2005	27.21	27.40	27.10	27.19	4,711,813	+0.04(+0.16%)
Dec 28, 2005	27.06	27.31	27.03	27.14	5,781,606	+0.33(+1.22%)
Dec 27, 2005	27.42	27.42	26.79	26.82	7,036,311	-0.62(-2.27%)
Dec 23, 2005	27.32	27.57	27.19	27.44	2,906,862	+0.01(+0.05%)
Dec 22, 2005	27.56	27.63	27.38	27.43	4,721,259	-0.14(-0.51%)
Dec 21, 2005	27.79	27.80	27.52	27.57	10,326,456	+0.04(+0.15%)
Dec 20, 2005	27.77	27.83	27.49	27.52	8,806,783	-0.12(-0.43%)
Dec 19, 2005	27.83	27.93	27.61	27.64	6,111,518	-0.19(-0.67%)
Dec 16, 2005	28.18	28.24	27.71	27.83	7,119,202	-0.22(-0.80%)
Dec 15, 2005	28.20	28.23	27.84	28.05	8,007,862	-0.42(-1.49%)
Dec 14, 2005	28.40	28.52	28.29	28.48	6,641,692	+0.16(+0.55%)
Dec 13, 2005	28.64	28.66	28.28	28.32	9,765,110	-0.19(-0.67%)
Dec 12, 2005	28.50	28.59	28.33	28.51	6,510,388	+0.09(+0.31%)
Dec 09, 2005	28.55	28.63	28.29	28.42	8,030,061	-0.55(-1.90%)
Dec 08, 2005	28.71	29.01	28.61	28.97	7,097,475	+0.46(+1.62%)
Dec 07, 2005	28.93	28.96	28.38	28.51	9,310,035	-0.61(-2.08%)
Dec 06, 2005	28.87	29.32	28.81	29.12	5,271,034	+0.09(+0.31%)
Dec 05, 2005	29.05	29.26	28.99	29.03	6,448,515	+0.19(+0.65%)
Dec 02, 2005	28.86	28.90	28.66	28.84	5,653,845	+0.13(+0.46%)

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.