Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.20	31.28	30.84	30.84	731,261	-0.27(-0.88%)
Dec 29, 2005	31.17	31.31	30.98	31.11	977,374	+0.04(+0.13%)
Dec 28, 2005	30.82	31.21	30.71	31.07	938,756	+0.23(+0.73%)
Dec 27, 2005	31.32	31.43	30.75	30.84	1,111,978	-0.69(-2.20%)
Dec 23, 2005	31.31	31.62	31.24	31.54	655,639	+0.04(+0.13%)
Dec 22, 2005	31.33	31.54	30.92	31.50	1,769,356	+0.34(+1.09%)
Dec 21, 2005	31.38	31.52	31.09	31.16	1,550,313	-0.16(-0.51%)
Dec 20, 2005	31.21	31.56	30.88	31.32	1,808,347	+0.01(+0.03%)
Dec 19, 2005	31.71	31.71	31.25	31.31	1,375,103	-0.23(-0.74%)
Dec 16, 2005	32.04	32.21	31.54	31.54	1,774,447	-0.49(-1.53%)
Dec 15, 2005	32.45	32.42	31.73	32.04	1,236,401	-0.41(-1.27%)
Dec 14, 2005	31.25	32.45	31.25	32.45	3,311,474	+0.83(+2.62%)
Dec 13, 2005	32.11	32.30	31.61	31.62	2,516,884	-0.60(-1.85%)
Dec 12, 2005	32.38	32.68	32.12	32.21	1,851,311	-0.18(-0.55%)
Dec 09, 2005	32.70	32.73	31.77	32.39	2,488,697	-0.30(-0.91%)
Dec 08, 2005	32.95	33.07	32.64	32.69	2,799,380	-0.33(-1.00%)
Dec 07, 2005	33.42	33.42	32.78	33.02	1,497,787	-0.27(-0.80%)
Dec 06, 2005	32.53	33.62	32.48	33.28	1,607,061	+0.29(+0.88%)
Dec 05, 2005	33.18	33.23	32.63	32.99	1,783,512	-0.07(-0.22%)
Dec 02, 2005	32.98	33.73	32.78	33.07	1,557,143	+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.