Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.54	18.62	18.24	18.36	4,563,343	-0.33(-1.78%)
Dec 29, 2005	18.77	18.82	18.60	18.69	3,070,730	-0.17(-0.90%)
Dec 28, 2005	18.82	18.89	18.65	18.86	2,527,113	+0.01(+0.06%)
Dec 27, 2005	18.86	19.06	18.75	18.85	2,798,281	+0.04(+0.23%)
Dec 23, 2005	18.83	18.84	18.59	18.80	2,577,465	-0.03(-0.14%)
Dec 22, 2005	18.73	18.83	18.60	18.83	2,717,352	+0.20(+1.06%)
Dec 21, 2005	18.24	18.66	18.24	18.63	3,448,461	+0.44(+2.40%)
Dec 20, 2005	18.24	18.42	18.13	18.20	4,044,444	-0.10(-0.57%)
Dec 19, 2005	18.36	18.52	18.27	18.30	3,887,163	-0.10(-0.53%)
Dec 16, 2005	18.47	18.51	18.35	18.40	6,101,180	-0.06(-0.33%)
Dec 15, 2005	18.49	18.60	18.39	18.46	5,208,396	+0.05(+0.30%)
Dec 14, 2005	18.50	18.59	18.36	18.41	2,516,494	-0.17(-0.94%)
Dec 13, 2005	18.61	18.73	18.50	18.58	3,914,994	-0.03(-0.15%)
Dec 12, 2005	18.60	18.75	18.54	18.61	4,765,482	+0.13(+0.71%)
Dec 09, 2005	18.38	18.55	18.12	18.48	3,172,533	+0.10(+0.53%)
Dec 08, 2005	18.41	18.59	18.28	18.38	3,873,614	-0.13(-0.68%)
Dec 07, 2005	18.16	18.50	18.16	18.50	4,437,188	+0.38(+2.08%)
Dec 06, 2005	18.19	18.30	18.06	18.13	4,102,852	+0.07(+0.39%)
Dec 05, 2005	18.15	18.30	17.86	18.06	5,011,383	-0.22(-1.20%)
Dec 02, 2005	18.02	18.65	18.02	18.27	7,795,565	+0.33(+1.83%)

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.