Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.30	32.47	31.35	31.57	393,358	-0.92(-2.84%)
Dec 29, 2005	32.69	33.14	32.32	32.49	114,532	-0.27(-0.82%)
Dec 28, 2005	32.94	32.94	32.17	32.76	111,227	+0.06(+0.18%)
Dec 27, 2005	33.59	33.87	32.54	32.69	137,003	-0.89(-2.64%)
Dec 23, 2005	33.24	33.72	33.24	33.58	89,609	+0.14(+0.41%)
Dec 22, 2005	33.13	33.59	33.13	33.44	192,408	+0.28(+0.83%)
Dec 21, 2005	32.76	33.33	32.60	33.17	235,513	+0.70(+2.15%)
Dec 20, 2005	32.73	32.97	32.45	32.47	159,231	-0.08(-0.24%)
Dec 19, 2005	33.31	33.31	32.39	32.55	207,418	-0.43(-1.31%)
Dec 16, 2005	33.55	33.67	32.93	32.98	430,894	-0.57(-1.69%)
Dec 15, 2005	34.15	34.25	33.31	33.55	210,331	-0.43(-1.27%)
Dec 14, 2005	33.94	34.66	33.90	33.98	151,691	+0.20(+0.59%)
Dec 13, 2005	34.26	34.26	33.40	33.78	237,292	-0.21(-0.61%)
Dec 12, 2005	34.01	34.69	33.99	33.99	445,465	-0.03(-0.08%)
Dec 09, 2005	33.38	34.20	32.57	34.01	465,780	+0.90(+2.70%)
Dec 08, 2005	33.03	33.30	32.78	33.12	497,495	+0.29(+0.89%)
Dec 07, 2005	33.11	33.16	32.43	32.82	321,809	-0.09(-0.29%)
Dec 06, 2005	33.16	33.67	32.91	32.92	201,751	-0.08(-0.23%)
Dec 05, 2005	33.75	34.42	32.13	33.00	229,385	-0.75(-2.22%)
Dec 02, 2005	33.63	33.95	33.10	33.75	110,917	+0.04(+0.13%)

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.