Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.75	31.14	30.74	31.00	3,873,065	+0.01(+0.03%)
Dec 29, 2005	31.02	31.23	30.89	30.99	4,133,480	+0.05(+0.16%)
Dec 28, 2005	30.84	31.13	30.81	30.94	5,071,965	+0.37(+1.22%)
Dec 27, 2005	31.25	31.25	30.54	30.57	6,172,666	-0.71(-2.27%)
Dec 23, 2005	31.14	31.43	31.00	31.28	2,550,070	+0.01(+0.05%)
Dec 22, 2005	31.41	31.49	31.21	31.26	4,141,767	-0.16(-0.51%)
Dec 21, 2005	31.68	31.69	31.38	31.42	9,058,976	+0.05(+0.15%)
Dec 20, 2005	31.65	31.73	31.34	31.38	7,725,829	-0.14(-0.43%)
Dec 19, 2005	31.72	31.84	31.48	31.51	5,361,384	-0.21(-0.67%)
Dec 16, 2005	32.12	32.19	31.59	31.72	6,245,383	-0.26(-0.80%)
Dec 15, 2005	32.15	32.18	31.74	31.98	7,024,968	-0.48(-1.49%)
Dec 14, 2005	32.37	32.51	32.25	32.46	5,826,483	+0.18(+0.55%)
Dec 13, 2005	32.64	32.67	32.24	32.28	8,566,530	-0.22(-0.67%)
Dec 12, 2005	32.49	32.59	32.29	32.50	5,711,296	+0.10(+0.31%)
Dec 09, 2005	32.55	32.63	32.25	32.40	7,044,443	-0.63(-1.90%)
Dec 08, 2005	32.73	33.06	32.62	33.03	6,226,323	+0.53(+1.62%)
Dec 07, 2005	32.98	33.01	32.35	32.50	8,167,311	-0.69(-2.08%)
Dec 06, 2005	32.91	33.43	32.84	33.19	4,624,061	+0.10(+0.31%)
Dec 05, 2005	33.11	33.35	33.05	33.09	5,657,017	+0.21(+0.65%)
Dec 02, 2005	32.90	32.94	32.67	32.88	4,959,886	+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.