Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	33.29	33.89	33.11	33.72	665,501	+0.22(+0.66%)
Dec 29, 2005	33.65	33.90	33.19	33.50	505,021	-0.15(-0.45%)
Dec 28, 2005	32.95	33.68	32.75	33.65	564,000	+0.88(+2.69%)
Dec 27, 2005	33.29	33.40	32.77	32.77	761,400	-0.79(-2.35%)
Dec 23, 2005	33.12	33.88	32.99	33.56	898,302	+0.65(+1.98%)
Dec 22, 2005	32.80	33.15	32.54	32.91	667,717	+0.06(+0.18%)
Dec 21, 2005	32.55	33.08	32.55	32.85	999,701	+0.28(+0.86%)
Dec 20, 2005	32.47	32.88	32.39	32.57	802,388	+0.08(+0.25%)
Dec 19, 2005	32.53	32.65	32.30	32.49	1,715,657	+0.02(+0.06%)
Dec 16, 2005	32.56	32.86	32.21	32.47	5,786,695	-0.16(-0.49%)
Dec 15, 2005	32.57	32.95	32.29	32.63	1,644,721	-0.02(-0.06%)
Dec 14, 2005	32.35	33.00	32.32	32.65	2,263,656	+0.12(+0.37%)
Dec 13, 2005	32.88	33.11	31.78	32.53	4,503,224	-0.56(-1.69%)
Dec 12, 2005	34.80	34.80	32.95	33.09	3,222,408	-1.55(-4.47%)
Dec 09, 2005	35.45	35.63	34.21	34.64	2,381,042	-0.91(-2.56%)
Dec 08, 2005	35.67	38.37	35.45	35.55	2,693,959	-0.15(-0.42%)
Dec 07, 2005	34.73	35.89	34.51	35.70	2,882,702	+1.48(+4.32%)
Dec 06, 2005	37.46	37.70	34.05	34.22	8,309,998	-4.62(-11.89%)
Dec 05, 2005	38.66	39.30	38.30	38.84	627,786	+0.40(+1.04%)
Dec 02, 2005	38.28	38.79	38.13	38.44	834,631	-0.05(-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.