Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.96	30.15	29.79	29.85	12,439,096	-0.32(-1.06%)
Dec 29, 2005	30.25	30.58	30.09	30.17	11,434,165	-0.08(-0.25%)
Dec 28, 2005	30.30	30.56	30.17	30.25	10,396,373	+0.01(+0.02%)
Dec 27, 2005	30.68	30.96	30.08	30.24	12,531,434	-0.52(-1.69%)
Dec 23, 2005	31.03	31.08	30.67	30.76	7,750,584	+0.00(+0.00%)
Dec 22, 2005	30.66	30.87	30.21	30.76	14,095,465	+0.28(+0.91%)
Dec 21, 2005	30.64	31.08	30.32	30.49	16,041,718	-0.07(-0.23%)
Dec 20, 2005	30.32	31.05	30.28	30.55	23,012,794	+0.28(+0.92%)
Dec 19, 2005	31.48	31.54	30.25	30.28	20,995,306	-0.87(-2.80%)
Dec 16, 2005	31.62	31.98	31.11	31.15	38,461,132	-0.55(-1.73%)
Dec 15, 2005	32.04	32.28	31.50	31.70	15,903,802	-0.34(-1.06%)
Dec 14, 2005	31.70	32.29	31.63	32.04	21,800,014	+0.27(+0.85%)
Dec 13, 2005	31.32	32.04	31.31	31.77	21,494,670	+0.44(+1.42%)
Dec 12, 2005	30.80	31.39	30.79	31.32	13,439,287	+0.52(+1.69%)
Dec 09, 2005	30.85	31.05	30.54	30.80	14,454,507	+0.17(+0.54%)
Dec 08, 2005	31.61	31.78	30.46	30.64	30,923,984	-0.55(-1.76%)
Dec 07, 2005	30.94	31.29	30.87	31.19	12,711,387	+0.18(+0.58%)
Dec 06, 2005	30.98	31.41	30.81	31.00	15,934,900	+0.17(+0.56%)
Dec 05, 2005	31.19	31.41	30.73	30.83	17,165,994	-0.49(-1.57%)
Dec 02, 2005	31.39	31.60	30.99	31.32	16,554,821	-0.28(-0.88%)

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.