Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.61	30.03	29.57	29.97	700,033	+0.12(+0.39%)
Dec 29, 2005	30.08	30.09	29.66	29.85	982,674	-0.15(-0.51%)
Dec 28, 2005	29.90	30.21	29.82	30.01	1,181,042	+0.11(+0.37%)
Dec 27, 2005	30.63	30.76	29.82	29.90	1,288,571	-0.75(-2.46%)
Dec 23, 2005	28.81	31.11	28.81	30.65	787,999	+0.00(+0.00%)
Dec 22, 2005	30.39	30.99	30.12	30.65	1,105,799	+0.28(+0.91%)
Dec 21, 2005	30.39	31.14	29.95	30.37	1,796,667	-0.01(-0.05%)
Dec 20, 2005	30.15	30.99	29.97	30.39	1,533,590	+0.19(+0.63%)
Dec 19, 2005	30.89	31.16	30.06	30.20	925,079	-0.69(-2.25%)
Dec 16, 2005	30.11	31.00	30.27	30.89	1,786,133	+0.78(+2.60%)
Dec 15, 2005	30.36	30.63	30.04	30.11	1,669,848	-0.25(-0.82%)
Dec 14, 2005	31.31	31.45	30.35	30.36	2,327,883	-0.95(-3.04%)
Dec 13, 2005	31.36	31.70	31.07	31.31	1,807,611	-0.22(-0.70%)
Dec 12, 2005	31.98	31.99	31.34	31.53	2,058,786	-0.46(-1.44%)
Dec 09, 2005	31.90	32.18	31.69	31.99	705,095	+0.08(+0.25%)
Dec 08, 2005	31.91	32.20	31.66	31.91	1,679,698	+0.21(+0.67%)
Dec 07, 2005	31.86	32.73	31.59	31.69	2,631,728	-0.18(-0.57%)
Dec 06, 2005	31.94	32.05	31.78	31.88	1,579,967	+0.07(+0.21%)
Dec 05, 2005	31.59	31.94	31.37	31.81	1,426,744	+0.21(+0.67%)
Dec 02, 2005	31.61	31.97	31.14	31.60	1,447,265	-0.06(-0.18%)

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.