Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.21	29.25	29.07	29.20	4,313,597	-0.07(-0.25%)
Dec 29, 2005	29.38	29.61	29.24	29.27	4,238,552	-0.11(-0.38%)
Dec 28, 2005	29.20	29.54	29.20	29.38	5,502,614	+0.22(+0.76%)
Dec 27, 2005	29.56	29.67	29.13	29.16	5,983,093	-0.37(-1.26%)
Dec 23, 2005	29.66	29.66	29.47	29.53	2,681,135	+0.01(+0.03%)
Dec 22, 2005	29.49	29.61	29.39	29.52	4,968,531	+0.10(+0.33%)
Dec 21, 2005	29.53	29.60	29.38	29.42	5,359,347	+0.05(+0.18%)
Dec 20, 2005	29.42	29.51	29.34	29.37	3,462,768	-0.05(-0.18%)
Dec 19, 2005	29.66	29.77	29.33	29.42	3,539,761	-0.28(-0.94%)
Dec 16, 2005	29.94	29.97	29.68	29.70	3,530,015	-0.12(-0.41%)
Dec 15, 2005	29.83	30.16	29.59	29.83	5,977,246	+0.00(+0.00%)
Dec 14, 2005	29.80	29.98	29.76	29.83	5,159,553	+0.16(+0.54%)
Dec 13, 2005	29.58	30.06	29.58	29.67	5,705,331	+0.02(+0.08%)
Dec 12, 2005	29.80	29.90	29.49	29.64	4,274,613	-0.20(-0.68%)
Dec 09, 2005	29.95	29.95	29.71	29.85	6,523,999	-0.10(-0.33%)
Dec 08, 2005	29.57	29.99	29.56	29.94	6,295,941	+0.45(+1.52%)
Dec 07, 2005	29.57	29.65	29.25	29.50	5,905,125	-0.09(-0.31%)
Dec 06, 2005	29.92	29.92	29.57	29.59	5,343,753	-0.26(-0.87%)
Dec 05, 2005	30.00	30.00	29.71	29.85	6,823,202	-0.17(-0.57%)
Dec 02, 2005	29.94	30.07	29.69	30.02	3,299,034	+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.