Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.07	24.16	22.71	23.65	119,254	+0.85(+3.73%)
Dec 29, 2005	24.38	24.38	22.67	22.80	208,005	-1.62(-6.63%)
Dec 28, 2005	24.71	24.75	24.22	24.42	24,867	-0.24(-0.99%)
Dec 27, 2005	25.74	25.74	24.51	24.66	61,340	-1.08(-4.18%)
Dec 23, 2005	25.99	26.10	25.69	25.74	16,799	-0.29(-1.11%)
Dec 22, 2005	25.94	26.24	25.94	26.03	29,178	+0.08(+0.31%)
Dec 21, 2005	25.92	26.24	25.89	25.95	29,178	+0.17(+0.67%)
Dec 20, 2005	25.52	26.03	25.47	25.78	88,860	+0.16(+0.64%)
Dec 19, 2005	25.79	25.81	25.52	25.61	42,109	-0.15(-0.60%)
Dec 16, 2005	25.92	25.92	25.56	25.77	105,439	-0.15(-0.59%)
Dec 15, 2005	25.74	26.01	25.30	25.92	69,187	+0.13(+0.49%)
Dec 14, 2005	24.72	26.33	24.70	25.80	58,024	+1.30(+5.32%)
Dec 13, 2005	24.75	24.75	24.38	24.49	65,650	+0.02(+0.07%)
Dec 12, 2005	24.43	24.65	24.34	24.47	58,798	+0.20(+0.82%)
Dec 09, 2005	23.16	24.38	23.07	24.28	62,666	+0.90(+3.87%)
Dec 08, 2005	23.44	23.52	22.66	23.37	65,319	-0.52(-2.16%)
Dec 07, 2005	24.08	24.20	23.78	23.89	20,557	-0.42(-1.71%)
Dec 06, 2005	23.92	24.64	23.80	24.30	47,414	+0.37(+1.55%)
Dec 05, 2005	23.61	23.97	23.48	23.93	28,072	-0.10(-0.41%)
Dec 02, 2005	23.57	24.07	23.57	24.03	31,720	+0.16(+0.68%)

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.