Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.44	34.47	33.75	34.09	1,948,806	-0.48(-1.40%)
Dec 29, 2005	34.57	35.06	34.10	34.57	1,842,226	+0.00(+0.00%)
Dec 28, 2005	35.52	35.52	34.48	34.57	2,130,904	-0.94(-2.63%)
Dec 27, 2005	35.30	35.69	35.25	35.51	1,553,318	+0.22(+0.61%)
Dec 23, 2005	36.16	36.21	35.24	35.29	1,637,265	-0.65(-1.81%)
Dec 22, 2005	35.99	36.29	35.85	35.94	1,771,558	-0.03(-0.07%)
Dec 21, 2005	36.05	36.29	35.62	35.97	1,291,775	-0.04(-0.12%)
Dec 20, 2005	36.37	36.53	35.71	36.01	1,828,139	+0.02(+0.05%)
Dec 19, 2005	37.46	37.46	35.97	35.99	2,009,313	-0.74(-2.03%)
Dec 16, 2005	36.49	37.25	36.52	36.74	1,546,620	+0.25(+0.69%)
Dec 15, 2005	37.39	37.90	36.36	36.49	3,531,685	-0.58(-1.57%)
Dec 14, 2005	35.72	37.33	35.65	37.07	2,550,527	+1.13(+3.13%)
Dec 13, 2005	35.03	36.28	34.81	35.94	2,135,754	+0.85(+2.42%)
Dec 12, 2005	35.51	35.84	34.90	35.09	1,603,086	-0.16(-0.47%)
Dec 09, 2005	35.03	35.38	34.73	35.26	1,679,297	-0.12(-0.34%)
Dec 08, 2005	35.10	35.67	34.31	35.38	3,206,980	+0.28(+0.79%)
Dec 07, 2005	36.76	36.78	34.95	35.10	2,835,856	-1.57(-4.27%)
Dec 06, 2005	36.79	37.29	36.64	36.67	1,875,598	-0.11(-0.31%)
Dec 05, 2005	36.40	36.79	36.36	36.78	1,591,308	-0.03(-0.09%)
Dec 02, 2005	36.52	36.94	36.34	36.81	1,886,452	+0.30(+0.83%)

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.