Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.30	32.47	31.35	31.57	393,371	-0.92(-2.84%)
Dec 29, 2005	32.69	33.14	32.32	32.49	114,536	-0.27(-0.82%)
Dec 28, 2005	32.93	32.93	32.17	32.75	111,231	+0.06(+0.18%)
Dec 27, 2005	33.59	33.86	32.54	32.69	137,007	-0.89(-2.64%)
Dec 23, 2005	33.24	33.72	33.24	33.58	89,612	+0.14(+0.41%)
Dec 22, 2005	33.12	33.59	33.12	33.44	192,414	+0.28(+0.83%)
Dec 21, 2005	32.75	33.33	32.60	33.17	235,520	+0.70(+2.15%)
Dec 20, 2005	32.73	32.97	32.44	32.47	159,236	-0.08(-0.24%)
Dec 19, 2005	33.31	33.31	32.39	32.55	207,425	-0.43(-1.31%)
Dec 16, 2005	33.55	33.67	32.93	32.98	430,909	-0.57(-1.69%)
Dec 15, 2005	34.15	34.24	33.31	33.55	210,338	-0.43(-1.27%)
Dec 14, 2005	33.93	34.66	33.90	33.98	151,696	+0.20(+0.59%)
Dec 13, 2005	34.26	34.26	33.40	33.78	237,300	-0.21(-0.61%)
Dec 12, 2005	34.01	34.69	33.99	33.99	445,480	-0.03(-0.08%)
Dec 09, 2005	33.37	34.20	32.56	34.01	465,796	+0.90(+2.70%)
Dec 08, 2005	33.03	33.30	32.78	33.12	497,512	+0.29(+0.89%)
Dec 07, 2005	33.11	33.16	32.43	32.82	321,820	-0.09(-0.29%)
Dec 06, 2005	33.16	33.67	32.91	32.92	201,757	-0.08(-0.23%)
Dec 05, 2005	33.74	34.42	32.13	33.00	229,392	-0.75(-2.22%)
Dec 02, 2005	33.63	33.95	33.10	33.74	110,921	+0.04(+0.13%)

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.