Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.60	31.77	31.41	31.70	2,301,958	-0.07(-0.22%)
Dec 29, 2005	31.50	31.99	31.49	31.77	3,640,375	+0.13(+0.43%)
Dec 28, 2005	31.80	31.94	31.54	31.63	3,727,048	-0.06(-0.20%)
Dec 27, 2005	32.19	32.46	31.65	31.70	1,896,924	-0.47(-1.46%)
Dec 23, 2005	32.12	32.35	32.03	32.16	1,264,569	+0.05(+0.15%)
Dec 22, 2005	32.18	32.21	31.78	32.12	1,972,745	+0.06(+0.18%)
Dec 21, 2005	32.11	32.46	31.87	32.06	3,405,021	+0.06(+0.18%)
Dec 20, 2005	30.93	32.05	30.93	32.00	4,323,606	+0.52(+1.65%)
Dec 19, 2005	31.61	31.66	31.26	31.48	4,413,238	-0.29(-0.92%)
Dec 16, 2005	31.94	32.16	31.77	31.77	6,845,699	-0.16(-0.51%)
Dec 15, 2005	32.04	32.18	31.55	31.94	3,626,282	-0.10(-0.31%)
Dec 14, 2005	32.07	32.25	31.94	32.04	3,791,312	+0.06(+0.20%)
Dec 13, 2005	31.90	32.26	31.70	31.97	3,141,340	+0.04(+0.13%)
Dec 12, 2005	32.16	32.28	31.75	31.93	3,592,459	-0.28(-0.86%)
Dec 09, 2005	31.77	32.48	31.68	32.21	3,880,098	+0.67(+2.14%)
Dec 08, 2005	31.59	31.80	31.43	31.53	3,881,225	-0.05(-0.16%)
Dec 07, 2005	32.16	32.20	31.53	31.58	2,610,455	-0.66(-2.05%)
Dec 06, 2005	32.43	32.59	32.09	32.24	4,078,105	+0.05(+0.15%)
Dec 05, 2005	32.99	32.99	32.04	32.19	5,299,550	-0.80(-2.43%)
Dec 02, 2005	33.03	33.17	32.84	32.99	2,298,576	-0.04(-0.11%)

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.