Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.61	24.65	24.50	24.52	1,216,169	-0.20(-0.83%)
Dec 29, 2005	24.77	24.80	24.67	24.73	1,401,847	+0.00(+0.00%)
Dec 28, 2005	24.90	24.90	24.61	24.73	1,616,344	+0.08(+0.34%)
Dec 27, 2005	24.90	24.92	24.64	24.64	1,185,703	-0.18(-0.72%)
Dec 23, 2005	24.75	24.91	24.53	24.82	2,599,284	+0.06(+0.25%)
Dec 22, 2005	24.78	24.83	24.71	24.76	2,204,050	-0.11(-0.43%)
Dec 21, 2005	24.87	24.90	24.72	24.87	2,880,271	-0.32(-1.25%)
Dec 20, 2005	25.46	25.47	25.09	25.18	2,359,879	-0.06(-0.25%)
Dec 19, 2005	25.52	25.55	25.18	25.25	3,895,941	+0.17(+0.70%)
Dec 16, 2005	25.03	25.26	25.03	25.07	3,426,395	+0.47(+1.90%)
Dec 15, 2005	24.94	24.97	24.57	24.61	2,214,342	-0.41(-1.63%)
Dec 14, 2005	24.98	25.12	24.90	25.01	2,106,064	+0.00(+0.00%)
Dec 13, 2005	24.88	25.06	24.85	25.01	3,559,169	+0.22(+0.90%)
Dec 12, 2005	24.78	24.82	24.60	24.79	1,566,528	+0.17(+0.71%)
Dec 09, 2005	24.61	24.74	24.54	24.61	1,736,973	-0.00(-0.02%)
Dec 08, 2005	24.43	24.75	24.17	24.62	2,990,196	+0.25(+1.02%)
Dec 07, 2005	24.28	24.44	24.23	24.37	1,668,424	-0.16(-0.63%)
Dec 06, 2005	24.61	24.70	24.48	24.53	1,840,104	-0.24(-0.96%)
Dec 05, 2005	24.79	24.87	24.68	24.77	4,841,005	-0.03(-0.12%)
Dec 02, 2005	24.70	24.83	24.64	24.79	1,620,667	+0.28(+1.13%)

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.