Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	28.45	28.70	28.23	28.55	1,342,600	-0.08(-0.28%)
Dec 29, 2005	29.23	29.35	28.44	28.63	1,590,600	-0.77(-2.62%)
Dec 28, 2005	29.04	29.49	28.90	29.40	1,868,600	+0.52(+1.80%)
Dec 27, 2005	29.17	29.40	28.77	28.88	1,611,900	-0.12(-0.41%)
Dec 23, 2005	28.99	29.10	28.79	29.00	1,053,200	+0.05(+0.17%)
Dec 22, 2005	29.06	29.07	28.67	28.95	2,058,800	-0.10(-0.34%)
Dec 21, 2005	28.85	29.16	28.84	29.05	2,316,700	-0.13(-0.45%)
Dec 20, 2005	29.30	29.34	28.86	29.18	2,518,000	-0.01(-0.03%)
Dec 19, 2005	29.30	29.35	29.16	29.19	1,458,500	-0.11(-0.38%)
Dec 16, 2005	29.50	29.94	29.23	29.30	3,736,500	-0.19(-0.64%)
Dec 15, 2005	29.22	29.62	29.11	29.49	2,421,000	+0.32(+1.10%)
Dec 14, 2005	29.03	29.26	28.85	29.17	2,331,700	-0.02(-0.07%)
Dec 13, 2005	28.32	29.46	28.32	29.19	3,902,600	+0.87(+3.07%)
Dec 12, 2005	27.94	28.34	27.85	28.32	2,039,300	+0.51(+1.83%)
Dec 09, 2005	27.63	28.29	27.61	27.81	2,656,400	+0.28(+1.02%)
Dec 08, 2005	27.42	27.72	27.35	27.53	2,372,700	+0.15(+0.55%)
Dec 07, 2005	27.64	27.64	27.14	27.38	1,806,400	-0.24(-0.87%)
Dec 06, 2005	27.55	27.63	27.23	27.62	2,116,700	+0.13(+0.47%)
Dec 05, 2005	27.40	27.62	27.38	27.49	1,803,600	-0.08(-0.29%)
Dec 02, 2005	27.62	27.72	27.41	27.57	2,023,600	+0.10(+0.36%)

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.