Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.23	29.27	29.10	29.22	4,309,954	-0.07(-0.25%)
Dec 29, 2005	29.41	29.64	29.27	29.30	4,234,973	-0.11(-0.38%)
Dec 28, 2005	29.22	29.56	29.22	29.41	5,497,967	+0.22(+0.76%)
Dec 27, 2005	29.59	29.70	29.16	29.18	5,978,041	-0.37(-1.26%)
Dec 23, 2005	29.68	29.69	29.50	29.56	2,678,871	+0.01(+0.03%)
Dec 22, 2005	29.51	29.63	29.41	29.55	4,964,335	+0.10(+0.33%)
Dec 21, 2005	29.55	29.62	29.40	29.45	5,354,821	+0.05(+0.18%)
Dec 20, 2005	29.45	29.53	29.36	29.40	3,459,844	-0.05(-0.18%)
Dec 19, 2005	29.68	29.80	29.35	29.45	3,536,772	-0.28(-0.94%)
Dec 16, 2005	29.96	30.00	29.70	29.73	3,527,034	-0.12(-0.41%)
Dec 15, 2005	29.85	30.19	29.61	29.85	5,972,199	+0.00(+0.00%)
Dec 14, 2005	29.82	30.00	29.79	29.85	5,155,196	+0.16(+0.54%)
Dec 13, 2005	29.61	30.08	29.61	29.69	5,700,514	+0.02(+0.08%)
Dec 12, 2005	29.82	29.92	29.51	29.67	4,271,003	-0.20(-0.68%)
Dec 09, 2005	29.98	29.98	29.73	29.87	6,518,490	-0.10(-0.33%)
Dec 08, 2005	29.60	30.02	29.58	29.97	6,290,625	+0.45(+1.52%)
Dec 07, 2005	29.59	29.68	29.28	29.52	5,900,139	-0.09(-0.31%)
Dec 06, 2005	29.95	29.95	29.60	29.61	5,339,241	-0.26(-0.87%)
Dec 05, 2005	30.02	30.03	29.73	29.87	6,817,441	-0.17(-0.57%)
Dec 02, 2005	29.96	30.10	29.72	30.04	3,296,248	+0.04(+0.12%)

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.