Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	34.88	35.00	34.64	34.64	979,930	-0.31(-0.88%)
Dec 29, 2005	35.22	35.31	34.80	34.95	1,128,112	-0.17(-0.47%)
Dec 28, 2005	35.34	35.36	34.96	35.12	875,359	-0.02(-0.06%)
Dec 27, 2005	35.30	35.45	35.12	35.14	946,920	-0.02(-0.05%)
Dec 23, 2005	35.11	35.24	35.00	35.15	755,368	+0.15(+0.42%)
Dec 22, 2005	34.59	35.12	34.33	35.01	1,841,555	+0.15(+0.42%)
Dec 21, 2005	34.84	35.06	34.83	34.86	1,085,946	+0.10(+0.27%)
Dec 20, 2005	34.81	34.96	34.55	34.77	1,013,903	+0.04(+0.12%)
Dec 19, 2005	35.13	35.21	34.66	34.73	1,763,971	-0.46(-1.30%)
Dec 16, 2005	35.11	35.31	35.09	35.18	1,463,751	+0.07(+0.21%)
Dec 15, 2005	35.60	35.67	35.03	35.11	1,281,836	-0.49(-1.36%)
Dec 14, 2005	35.52	35.68	35.38	35.59	1,284,487	+0.07(+0.21%)
Dec 13, 2005	35.38	35.75	35.35	35.52	1,349,060	+0.08(+0.22%)
Dec 12, 2005	35.36	35.47	35.16	35.44	1,227,382	+0.29(+0.83%)
Dec 09, 2005	35.16	35.29	34.92	35.15	719,948	+0.09(+0.26%)
Dec 08, 2005	35.07	35.37	34.87	35.06	1,135,822	+0.09(+0.25%)
Dec 07, 2005	35.09	35.09	34.84	34.97	1,354,602	-0.12(-0.33%)
Dec 06, 2005	35.39	35.56	35.09	35.09	1,154,134	-0.20(-0.58%)
Dec 05, 2005	35.52	35.58	35.18	35.29	1,206,661	-0.40(-1.13%)
Dec 02, 2005	35.93	35.93	35.60	35.69	882,828	-0.34(-0.96%)

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.