Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.69	17.85	17.44	17.50	305,666	-0.35(-1.96%)
Dec 29, 2005	17.89	18.08	17.82	17.85	201,475	-0.15(-0.82%)
Dec 28, 2005	17.71	18.07	17.59	17.99	172,729	+0.41(+2.33%)
Dec 27, 2005	18.14	18.14	17.57	17.58	249,369	-0.55(-3.03%)
Dec 23, 2005	18.09	18.19	17.98	18.13	191,625	+0.06(+0.36%)
Dec 22, 2005	18.07	18.22	17.80	18.07	395,778	-0.07(-0.40%)
Dec 21, 2005	17.72	18.29	17.72	18.14	464,212	+0.42(+2.36%)
Dec 20, 2005	17.68	18.14	17.56	17.72	653,851	+0.04(+0.22%)
Dec 19, 2005	18.09	18.09	17.61	17.68	698,006	-0.40(-2.22%)
Dec 16, 2005	18.22	18.23	17.25	18.08	1,719,612	-0.05(-0.26%)
Dec 15, 2005	18.32	18.59	17.95	18.13	924,358	-0.36(-1.96%)
Dec 14, 2005	17.78	19.80	17.37	18.49	3,393,707	+1.54(+9.10%)
Dec 13, 2005	16.75	16.99	16.60	16.95	534,316	+0.27(+1.63%)
Dec 12, 2005	16.84	16.87	16.45	16.68	294,865	-0.11(-0.67%)
Dec 09, 2005	16.60	16.82	16.47	16.79	307,986	+0.23(+1.41%)
Dec 08, 2005	16.70	16.78	16.20	16.56	351,245	+0.01(+0.05%)
Dec 07, 2005	16.68	16.84	16.41	16.55	283,670	-0.26(-1.54%)
Dec 06, 2005	17.09	17.33	16.79	16.81	328,540	-0.24(-1.42%)
Dec 05, 2005	17.05	17.13	16.61	17.05	423,697	-0.08(-0.48%)
Dec 02, 2005	17.17	17.19	17.03	17.13	268,888	-0.09(-0.50%)

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.