Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.50	33.83	33.34	33.34	1,133,200	-0.23(-0.69%)
Dec 29, 2005	33.58	34.06	33.52	33.57	1,533,100	-0.09(-0.27%)
Dec 28, 2005	32.70	33.85	32.68	33.66	3,092,300	+1.08(+3.31%)
Dec 27, 2005	33.40	33.49	32.51	32.58	2,308,600	-0.82(-2.46%)
Dec 23, 2005	33.75	33.79	33.33	33.40	1,455,900	-0.35(-1.04%)
Dec 22, 2005	33.98	34.06	33.30	33.75	4,484,100	-0.22(-0.65%)
Dec 21, 2005	33.63	34.32	33.50	33.97	2,606,900	+0.34(+1.01%)
Dec 20, 2005	32.80	33.96	32.00	33.63	4,154,900	+0.51(+1.54%)
Dec 19, 2005	33.92	33.98	32.96	33.12	2,671,200	-0.76(-2.24%)
Dec 16, 2005	34.31	34.40	33.53	33.88	2,495,600	-0.42(-1.22%)
Dec 15, 2005	34.31	34.53	34.00	34.30	2,503,800	+0.00(+0.00%)
Dec 14, 2005	34.40	34.59	33.95	34.30	2,435,500	+0.05(+0.15%)
Dec 13, 2005	34.65	34.66	33.84	34.25	2,902,000	-0.45(-1.30%)
Dec 12, 2005	35.11	35.28	34.42	34.70	1,711,600	-0.41(-1.17%)
Dec 09, 2005	34.88	35.30	34.57	35.11	1,577,500	+0.11(+0.31%)
Dec 08, 2005	35.08	35.35	34.82	35.00	2,981,400	+0.05(+0.14%)
Dec 07, 2005	35.51	35.72	34.77	34.95	2,022,200	-0.61(-1.72%)
Dec 06, 2005	35.20	35.92	35.13	35.56	2,176,700	+0.56(+1.60%)
Dec 05, 2005	35.20	35.22	34.30	35.00	2,531,700	-0.03(-0.09%)
Dec 02, 2005	35.20	35.50	34.89	35.03	1,934,200	-0.17(-0.48%)

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.