Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.40	33.45	33.14	33.45	717,513	+0.05(+0.14%)
Dec 29, 2005	33.70	33.79	33.36	33.41	316,163	-0.21(-0.62%)
Dec 28, 2005	33.65	33.78	33.57	33.61	614,492	-0.03(-0.09%)
Dec 27, 2005	33.61	33.82	33.48	33.64	270,972	+0.04(+0.12%)
Dec 23, 2005	33.56	33.84	33.55	33.60	246,731	+0.08(+0.22%)
Dec 22, 2005	33.53	33.60	33.21	33.53	219,028	-0.07(-0.21%)
Dec 21, 2005	33.44	33.68	33.40	33.60	227,166	+0.25(+0.74%)
Dec 20, 2005	33.30	33.37	32.93	33.35	386,979	-0.02(-0.07%)
Dec 19, 2005	33.49	33.57	33.29	33.37	264,046	-0.08(-0.24%)
Dec 16, 2005	33.66	33.72	33.38	33.45	331,053	-0.06(-0.19%)
Dec 15, 2005	33.74	34.10	33.52	33.52	348,887	-0.59(-1.73%)
Dec 14, 2005	33.93	34.19	33.79	34.10	245,692	+0.12(+0.34%)
Dec 13, 2005	33.84	34.05	33.61	33.99	221,279	+0.14(+0.41%)
Dec 12, 2005	33.82	33.96	33.59	33.85	359,449	+0.03(+0.10%)
Dec 09, 2005	33.87	33.98	33.60	33.82	127,088	-0.09(-0.26%)
Dec 08, 2005	33.58	33.99	33.58	33.90	415,894	+0.39(+1.15%)
Dec 07, 2005	33.80	33.80	33.39	33.52	359,449	-0.32(-0.94%)
Dec 06, 2005	34.08	34.15	33.76	33.83	380,399	-0.16(-0.46%)
Dec 05, 2005	34.08	34.08	33.72	33.99	281,187	-0.13(-0.39%)
Dec 02, 2005	34.34	34.34	34.02	34.12	415,375	-0.21(-0.62%)

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.