Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	31.76	32.04	31.64	32.04	199,760	+0.16(+0.50%)
Dec 29, 2005	31.89	32.17	31.81	31.88	94,816	+0.04(+0.12%)
Dec 28, 2005	31.58	31.93	31.52	31.84	293,058	-0.29(-0.91%)
Dec 23, 2005	32.01	32.18	31.80	32.13	123,552	+0.12(+0.37%)
Dec 22, 2005	31.69	32.12	31.68	32.02	178,873	+0.32(+1.00%)
Dec 21, 2005	31.86	32.16	31.65	31.70	418,130	-0.09(-0.27%)
Dec 20, 2005	31.32	31.92	31.06	31.79	1,256,670	+0.55(+1.74%)
Dec 19, 2005	31.44	31.44	31.08	31.24	611,055	-0.31(-0.98%)
Dec 16, 2005	31.87	31.94	31.21	31.55	1,118,432	-0.36(-1.14%)
Dec 15, 2005	31.97	32.03	31.72	31.91	533,961	-0.03(-0.10%)
Dec 14, 2005	31.70	31.99	31.60	31.95	544,594	+0.30(+0.95%)
Dec 13, 2005	31.57	31.81	31.53	31.65	250,144	+0.02(+0.07%)
Dec 12, 2005	31.68	31.92	31.50	31.62	433,447	+0.01(+0.02%)
Dec 09, 2005	31.42	31.76	31.19	31.61	605,611	+0.18(+0.58%)
Dec 08, 2005	31.80	31.83	31.19	31.43	465,602	-0.30(-0.95%)
Dec 07, 2005	32.30	32.39	31.70	31.73	397,242	-0.63(-1.95%)
Dec 06, 2005	32.28	32.57	32.21	32.36	724,987	+0.17(+0.51%)
Dec 05, 2005	32.17	32.27	31.76	32.20	361,291	-0.01(-0.02%)
Dec 02, 2005	31.93	32.23	31.91	32.21	433,954	+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.