Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.43	31.60	31.24	31.53	2,313,857	-0.07(-0.22%)
Dec 29, 2005	31.34	31.83	31.33	31.60	3,659,193	+0.13(+0.43%)
Dec 28, 2005	31.64	31.77	31.38	31.47	3,746,313	-0.06(-0.20%)
Dec 27, 2005	32.03	32.30	31.49	31.53	1,906,729	-0.47(-1.46%)
Dec 23, 2005	31.95	32.18	31.87	32.00	1,271,106	+0.05(+0.15%)
Dec 22, 2005	32.01	32.05	31.62	31.95	1,982,942	+0.06(+0.18%)
Dec 21, 2005	31.94	32.30	31.70	31.89	3,422,622	+0.06(+0.18%)
Dec 20, 2005	30.77	31.89	30.77	31.84	4,345,955	+0.52(+1.65%)
Dec 19, 2005	31.45	31.50	31.10	31.32	4,436,050	-0.29(-0.92%)
Dec 16, 2005	31.78	31.99	31.61	31.61	6,881,084	-0.16(-0.51%)
Dec 15, 2005	31.88	32.01	31.39	31.77	3,645,027	-0.10(-0.31%)
Dec 14, 2005	31.91	32.08	31.78	31.87	3,810,909	+0.06(+0.20%)
Dec 13, 2005	31.73	32.10	31.54	31.81	3,157,578	+0.04(+0.13%)
Dec 12, 2005	31.99	32.11	31.58	31.77	3,611,028	-0.28(-0.86%)
Dec 09, 2005	31.60	32.31	31.52	32.04	3,900,154	+0.67(+2.14%)
Dec 08, 2005	31.43	31.63	31.27	31.37	3,901,288	-0.05(-0.16%)
Dec 07, 2005	32.00	32.03	31.37	31.42	2,623,949	-0.66(-2.05%)
Dec 06, 2005	32.26	32.42	31.93	32.08	4,099,185	+0.05(+0.15%)
Dec 05, 2005	32.83	32.83	31.88	32.03	5,326,944	-0.80(-2.43%)
Dec 02, 2005	32.86	33.00	32.67	32.83	2,310,457	-0.04(-0.11%)

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.