Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.49	28.72	28.15	28.33	2,653,437	-0.32(-1.12%)
Dec 29, 2005	28.77	29.08	28.56	28.65	2,625,115	-0.12(-0.42%)
Dec 28, 2005	28.72	28.90	28.49	28.77	2,950,665	+0.07(+0.24%)
Dec 27, 2005	29.18	29.30	28.55	28.70	4,256,809	-0.32(-1.11%)
Dec 23, 2005	29.14	29.35	28.81	29.02	1,949,320	-0.01(-0.04%)
Dec 22, 2005	28.68	29.04	28.68	29.03	5,159,211	+0.36(+1.24%)
Dec 21, 2005	28.82	29.10	28.51	28.68	3,558,703	-0.11(-0.40%)
Dec 20, 2005	28.59	29.13	28.41	28.79	6,113,170	+0.24(+0.84%)
Dec 19, 2005	29.23	29.38	28.49	28.55	6,437,041	-0.55(-1.87%)
Dec 16, 2005	29.70	29.93	29.09	29.10	7,930,207	-0.60(-2.03%)
Dec 15, 2005	29.96	30.13	29.49	29.70	5,473,431	-0.26(-0.86%)
Dec 14, 2005	30.52	30.69	29.89	29.96	6,099,349	-0.64(-2.10%)
Dec 13, 2005	30.23	30.81	30.06	30.60	5,516,919	+0.37(+1.22%)
Dec 12, 2005	30.15	30.38	29.86	30.23	4,339,909	+0.22(+0.75%)
Dec 09, 2005	29.72	30.05	29.30	30.01	5,931,647	+0.32(+1.08%)
Dec 08, 2005	30.32	30.52	29.30	29.69	8,831,692	-0.50(-1.66%)
Dec 07, 2005	30.84	31.08	30.11	30.19	6,952,679	-0.64(-2.09%)
Dec 06, 2005	30.72	31.58	30.61	30.83	8,571,623	+0.45(+1.47%)
Dec 05, 2005	30.82	30.97	30.17	30.38	5,811,423	-0.68(-2.18%)
Dec 02, 2005	30.78	31.10	30.60	31.06	6,093,161	+0.13(+0.43%)

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.