Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.75	32.04	31.63	32.04	199,791	+0.16(+0.50%)
Dec 29, 2005	31.89	32.16	31.81	31.88	94,831	+0.04(+0.12%)
Dec 28, 2005	31.58	31.92	31.51	31.84	293,103	-0.29(-0.91%)
Dec 23, 2005	32.00	32.18	31.79	32.13	123,571	+0.12(+0.37%)
Dec 22, 2005	31.69	32.11	31.68	32.01	178,900	+0.32(+1.00%)
Dec 21, 2005	31.85	32.15	31.64	31.70	418,194	-0.09(-0.27%)
Dec 20, 2005	31.32	31.92	31.06	31.78	1,256,862	+0.54(+1.74%)
Dec 19, 2005	31.43	31.43	31.07	31.24	611,148	-0.31(-0.98%)
Dec 16, 2005	31.86	31.93	31.21	31.55	1,118,603	-0.36(-1.14%)
Dec 15, 2005	31.96	32.03	31.71	31.91	534,043	-0.03(-0.10%)
Dec 14, 2005	31.70	31.99	31.59	31.94	544,678	+0.30(+0.95%)
Dec 13, 2005	31.57	31.81	31.52	31.64	250,182	+0.02(+0.07%)
Dec 12, 2005	31.67	31.92	31.50	31.62	433,514	+0.01(+0.02%)
Dec 09, 2005	31.41	31.75	31.19	31.61	605,704	+0.18(+0.58%)
Dec 08, 2005	31.79	31.83	31.19	31.43	465,673	-0.30(-0.95%)
Dec 07, 2005	32.30	32.38	31.70	31.73	397,303	-0.63(-1.95%)
Dec 06, 2005	32.27	32.56	32.21	32.36	725,098	+0.17(+0.52%)
Dec 05, 2005	32.17	32.26	31.76	32.19	361,346	-0.01(-0.02%)
Dec 02, 2005	31.92	32.22	31.91	32.20	434,020	+0.23(+0.72%)

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.