Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	32.70	32.83	32.45	32.59	223,200	-0.16(-0.49%)
Dec 29, 2005	33.05	33.14	32.75	32.75	138,400	-0.30(-0.91%)
Dec 28, 2005	33.00	33.37	32.90	33.05	182,700	+0.11(+0.33%)
Dec 27, 2005	33.65	33.87	32.80	32.94	266,300	-0.76(-2.26%)
Dec 23, 2005	33.16	33.73	33.16	33.70	253,800	+0.61(+1.84%)
Dec 22, 2005	33.14	33.53	32.89	33.09	245,800	-0.06(-0.18%)
Dec 21, 2005	32.98	33.70	32.93	33.15	166,200	+0.23(+0.70%)
Dec 20, 2005	32.98	33.50	32.75	32.92	130,800	-0.11(-0.33%)
Dec 19, 2005	33.54	33.64	32.93	33.03	176,700	-0.61(-1.81%)
Dec 16, 2005	33.72	34.05	33.52	33.64	320,200	-0.06(-0.18%)
Dec 15, 2005	33.80	33.92	33.48	33.70	188,200	-0.14(-0.41%)
Dec 14, 2005	33.97	34.17	33.70	33.84	176,600	-0.16(-0.47%)
Dec 13, 2005	33.77	34.37	33.72	34.00	151,800	+0.21(+0.62%)
Dec 12, 2005	34.00	34.27	33.75	33.79	169,700	-0.18(-0.53%)
Dec 09, 2005	33.71	34.00	33.65	33.97	235,200	+0.34(+1.01%)
Dec 08, 2005	33.91	34.22	33.23	33.63	225,700	-0.28(-0.83%)
Dec 07, 2005	33.99	34.10	33.72	33.91	177,800	-0.09(-0.26%)
Dec 06, 2005	33.80	34.32	33.77	34.00	291,100	+0.19(+0.56%)
Dec 05, 2005	33.88	33.96	33.38	33.81	195,400	-0.21(-0.62%)
Dec 02, 2005	33.70	34.12	33.60	34.02	204,300	+0.19(+0.56%)

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.