Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.39	30.78	30.39	30.64	3,918,330	+0.01(+0.03%)
Dec 29, 2005	30.66	30.87	30.54	30.63	4,181,787	+0.05(+0.16%)
Dec 28, 2005	30.49	30.77	30.45	30.58	5,131,241	+0.37(+1.22%)
Dec 27, 2005	30.89	30.89	30.18	30.22	6,244,805	-0.70(-2.27%)
Dec 23, 2005	30.78	31.07	30.64	30.92	2,579,873	+0.01(+0.05%)
Dec 22, 2005	31.05	31.13	30.85	30.90	4,190,171	-0.16(-0.51%)
Dec 21, 2005	31.31	31.33	31.01	31.06	9,164,847	+0.05(+0.15%)
Dec 20, 2005	31.28	31.36	30.98	31.01	7,816,120	-0.13(-0.43%)
Dec 19, 2005	31.36	31.47	31.11	31.15	5,424,042	-0.21(-0.67%)
Dec 16, 2005	31.75	31.81	31.22	31.36	6,318,372	-0.25(-0.80%)
Dec 15, 2005	31.78	31.80	31.37	31.61	7,107,069	-0.48(-1.49%)
Dec 14, 2005	32.00	32.13	31.88	32.09	5,894,577	+0.18(+0.55%)
Dec 13, 2005	32.27	32.29	31.87	31.91	8,666,646	-0.21(-0.67%)
Dec 12, 2005	32.11	32.21	31.92	32.12	5,778,043	+0.10(+0.31%)
Dec 09, 2005	32.17	32.26	31.88	32.02	7,126,770	-0.62(-1.90%)
Dec 08, 2005	32.35	32.68	32.24	32.64	6,299,090	+0.52(+1.62%)
Dec 07, 2005	32.60	32.63	31.98	32.12	8,262,761	-0.68(-2.08%)
Dec 06, 2005	32.52	33.04	32.46	32.81	4,678,102	+0.10(+0.31%)
Dec 05, 2005	32.73	32.96	32.66	32.71	5,723,130	+0.21(+0.65%)
Dec 02, 2005	32.52	32.56	32.30	32.50	5,017,852	+0.15(+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.