Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.90	35.63	34.63	35.29	982,766	+0.04(+0.12%)
Dec 29, 2005	35.75	35.89	35.18	35.25	896,320	-0.56(-1.57%)
Dec 28, 2005	35.09	35.97	34.97	35.81	977,513	+0.72(+2.05%)
Dec 27, 2005	36.30	36.30	34.72	35.09	1,495,275	-1.51(-4.14%)
Dec 23, 2005	36.82	36.87	35.88	36.60	1,046,373	-0.58(-1.55%)
Dec 22, 2005	37.13	37.57	37.00	37.18	1,296,803	+0.27(+0.74%)
Dec 21, 2005	37.04	37.37	36.51	36.91	1,017,481	+0.13(+0.36%)
Dec 20, 2005	36.82	37.03	36.48	36.78	1,017,367	+0.28(+0.77%)
Dec 19, 2005	36.74	37.13	36.22	36.50	1,123,911	-0.22(-0.60%)
Dec 16, 2005	38.06	38.08	36.66	36.72	1,599,079	-1.19(-3.14%)
Dec 15, 2005	38.44	38.44	36.91	37.91	2,288,477	-0.58(-1.50%)
Dec 14, 2005	38.24	38.67	37.68	38.49	1,583,206	+0.17(+0.43%)
Dec 13, 2005	37.92	38.98	37.92	38.32	2,718,766	+0.88(+2.36%)
Dec 12, 2005	37.84	37.89	37.12	37.44	1,652,408	+0.59(+1.59%)
Dec 09, 2005	37.22	37.22	36.20	36.85	1,597,709	-0.50(-1.34%)
Dec 08, 2005	36.52	37.38	36.31	37.35	2,249,879	+0.97(+2.67%)
Dec 07, 2005	36.34	37.19	36.18	36.38	4,163,224	+0.71(+1.99%)
Dec 06, 2005	33.50	35.95	33.36	35.67	4,230,714	+2.30(+6.90%)
Dec 05, 2005	33.62	33.80	33.27	33.36	3,571,121	+0.10(+0.29%)
Dec 02, 2005	33.36	33.50	32.79	33.27	2,606,397	+0.07(+0.21%)

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.