Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.01	18.01	17.72	17.89	1,694,619	-0.14(-0.78%)
Dec 29, 2005	18.22	18.29	18.01	18.03	1,126,311	-0.18(-0.98%)
Dec 28, 2005	18.24	18.31	18.06	18.21	970,859	-0.05(-0.25%)
Dec 27, 2005	18.34	18.52	18.20	18.26	1,307,854	-0.08(-0.45%)
Dec 23, 2005	18.24	18.34	18.20	18.34	841,061	+0.10(+0.55%)
Dec 22, 2005	18.10	18.27	18.10	18.24	1,241,858	+0.14(+0.78%)
Dec 21, 2005	18.14	18.15	18.01	18.10	1,720,930	-0.05(-0.28%)
Dec 20, 2005	18.11	18.29	18.11	18.15	1,280,447	+0.04(+0.20%)
Dec 19, 2005	18.16	18.44	17.86	18.11	3,417,085	-0.04(-0.23%)
Dec 16, 2005	18.52	18.58	18.08	18.15	3,114,952	-0.39(-2.09%)
Dec 15, 2005	18.92	18.95	18.49	18.54	1,881,863	-0.37(-1.95%)
Dec 14, 2005	19.25	19.36	18.85	18.91	2,718,539	-0.75(-3.81%)
Dec 13, 2005	19.35	19.68	19.34	19.66	1,185,948	+0.30(+1.53%)
Dec 12, 2005	19.34	19.38	19.22	19.36	851,804	+0.08(+0.43%)
Dec 09, 2005	19.02	19.31	18.97	19.28	845,665	+0.26(+1.37%)
Dec 08, 2005	18.98	19.06	18.84	19.02	1,035,978	+0.05(+0.26%)
Dec 07, 2005	19.28	19.28	18.83	18.97	1,059,219	-0.29(-1.49%)
Dec 06, 2005	19.30	19.48	19.15	19.26	1,191,868	-0.05(-0.24%)
Dec 05, 2005	19.48	19.48	18.98	19.30	1,700,978	-0.22(-1.12%)
Dec 02, 2005	19.55	19.65	19.43	19.52	771,118	-0.02(-0.09%)

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.