Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	35.75	35.77	35.47	35.52	4,714,362	-0.55(-1.51%)
Dec 29, 2005	36.23	36.40	35.92	36.06	4,141,717	-0.18(-0.50%)
Dec 28, 2005	36.28	36.38	36.02	36.24	4,488,745	-0.04(-0.10%)
Dec 27, 2005	36.21	36.43	36.14	36.28	4,986,026	+0.07(+0.19%)
Dec 23, 2005	35.71	36.31	35.64	36.21	5,097,559	+0.36(+1.02%)
Dec 22, 2005	35.74	35.98	35.70	35.85	4,579,884	+0.08(+0.21%)
Dec 21, 2005	36.09	36.24	35.77	35.77	5,636,425	-0.01(-0.04%)
Dec 20, 2005	36.18	36.24	35.74	35.79	6,745,865	-0.36(-0.99%)
Dec 19, 2005	36.18	36.56	35.96	36.14	11,977,265	+0.58(+1.64%)
Dec 16, 2005	35.32	35.71	35.52	35.56	9,051,900	+0.24(+0.68%)
Dec 15, 2005	35.12	35.44	35.15	35.32	7,598,937	+0.20(+0.57%)
Dec 14, 2005	34.96	35.33	34.83	35.12	7,652,154	+0.16(+0.47%)
Dec 13, 2005	34.39	35.03	34.35	34.96	9,529,582	+0.77(+2.26%)
Dec 12, 2005	33.52	34.29	33.72	34.19	8,065,306	+0.67(+1.98%)
Dec 09, 2005	34.14	34.52	33.46	33.52	17,360,350	+0.75(+2.30%)
Dec 08, 2005	33.23	33.23	32.48	32.77	8,041,088	-0.46(-1.40%)
Dec 07, 2005	32.76	33.39	32.57	33.23	8,787,088	+0.48(+1.46%)
Dec 06, 2005	32.33	32.79	32.28	32.76	6,904,721	+0.45(+1.40%)
Dec 05, 2005	32.37	32.47	31.98	32.30	5,282,067	-0.06(-0.19%)
Dec 02, 2005	32.32	32.53	32.13	32.37	5,857,899	+0.04(+0.14%)

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.