Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.29	31.41	31.14	31.14	11,244,202	-0.16(-0.51%)
Dec 29, 2005	31.32	31.67	31.26	31.30	14,243,664	-0.02(-0.07%)
Dec 28, 2005	31.33	31.45	31.30	31.32	11,871,160	+0.00(+0.00%)
Dec 27, 2005	31.63	31.84	31.27	31.32	14,371,311	-0.38(-1.20%)
Dec 23, 2005	31.76	31.80	31.54	31.70	19,704,168	-0.33(-1.02%)
Dec 22, 2005	31.93	32.07	31.80	32.02	24,218,836	+0.22(+0.69%)
Dec 21, 2005	31.85	31.94	31.60	31.80	28,089,992	+0.10(+0.33%)
Dec 20, 2005	32.07	32.13	31.52	31.70	30,948,850	-0.22(-0.68%)
Dec 19, 2005	32.23	32.29	31.89	31.92	29,656,306	-0.31(-0.96%)
Dec 16, 2005	31.93	32.34	31.92	32.23	47,692,184	+0.29(+0.91%)
Dec 15, 2005	30.73	32.79	30.74	31.93	101,952,424	+1.20(+3.92%)
Dec 14, 2005	30.85	31.13	30.73	30.73	44,603,948	-0.12(-0.41%)
Dec 13, 2005	30.97	31.02	30.43	30.85	43,421,772	+0.63(+2.10%)
Dec 12, 2005	30.10	30.40	30.02	30.22	10,770,565	+0.12(+0.42%)
Dec 09, 2005	29.96	30.20	29.78	30.10	10,681,069	+0.14(+0.46%)
Dec 08, 2005	30.01	30.34	29.90	29.96	12,528,109	-0.05(-0.17%)
Dec 07, 2005	30.19	30.16	29.90	30.01	20,225,552	-0.18(-0.59%)
Dec 06, 2005	30.38	30.47	30.15	30.19	16,675,193	-0.13(-0.44%)
Dec 05, 2005	30.63	30.64	30.26	30.32	10,299,807	-0.24(-0.78%)
Dec 02, 2005	30.42	30.65	30.35	30.56	10,061,549	+0.13(+0.44%)

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.