Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.11	31.71	30.85	31.43	4,355,761	+0.17(+0.53%)
Dec 29, 2005	31.66	31.80	31.17	31.27	3,383,485	-0.39(-1.22%)
Dec 28, 2005	31.79	31.92	31.14	31.65	4,925,600	+0.03(+0.08%)
Dec 27, 2005	32.23	32.53	31.55	31.63	3,385,200	-0.67(-2.08%)
Dec 23, 2005	32.21	32.36	31.96	32.30	2,187,691	+0.23(+0.73%)
Dec 22, 2005	31.70	32.17	31.66	32.07	3,190,790	+0.50(+1.58%)
Dec 21, 2005	31.62	31.81	31.17	31.57	4,758,759	+0.12(+0.38%)
Dec 20, 2005	31.33	31.81	31.04	31.45	5,518,875	+0.11(+0.34%)
Dec 19, 2005	32.71	32.87	31.21	31.34	6,876,022	-1.34(-4.10%)
Dec 16, 2005	32.91	33.20	32.63	32.68	6,146,318	-0.23(-0.71%)
Dec 15, 2005	32.87	33.28	32.81	32.91	6,404,404	+0.05(+0.14%)
Dec 14, 2005	32.93	33.14	32.62	32.87	5,969,231	-0.13(-0.40%)
Dec 13, 2005	32.44	33.21	32.33	33.00	6,952,570	+0.42(+1.29%)
Dec 12, 2005	32.53	32.69	32.27	32.58	5,311,086	+0.25(+0.78%)
Dec 09, 2005	31.85	32.60	31.57	32.33	7,240,375	+0.55(+1.72%)
Dec 08, 2005	32.31	32.77	31.35	31.78	9,753,866	-0.27(-0.85%)
Dec 07, 2005	32.60	33.00	31.93	32.05	7,091,454	-0.40(-1.23%)
Dec 06, 2005	32.11	32.81	31.97	32.45	8,186,814	+0.62(+1.95%)
Dec 05, 2005	32.29	32.39	31.73	31.83	5,202,031	-0.68(-2.09%)
Dec 02, 2005	32.00	32.59	31.51	32.51	8,193,799	+0.79(+2.48%)

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.