Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.65	17.68	17.49	17.53	2,750,851	-0.14(-0.77%)
Dec 29, 2005	17.74	17.81	17.66	17.67	1,866,639	-0.03(-0.15%)
Dec 28, 2005	17.58	17.75	17.56	17.70	2,052,748	+0.12(+0.71%)
Dec 27, 2005	17.77	17.86	17.56	17.57	1,873,258	-0.14(-0.77%)
Dec 23, 2005	17.73	17.73	17.64	17.71	1,222,012	-0.02(-0.11%)
Dec 22, 2005	17.79	17.80	17.64	17.73	2,346,602	-0.05(-0.26%)
Dec 21, 2005	17.77	17.81	17.72	17.77	4,173,003	+0.00(+0.02%)
Dec 20, 2005	17.75	17.86	17.73	17.77	2,969,786	+0.02(+0.11%)
Dec 19, 2005	17.94	17.94	17.73	17.75	2,968,992	-0.22(-1.22%)
Dec 16, 2005	18.01	18.07	17.93	17.97	8,343,359	-0.03(-0.19%)
Dec 15, 2005	18.07	18.12	17.95	18.00	3,390,184	-0.06(-0.36%)
Dec 14, 2005	17.94	18.11	17.88	18.07	3,694,893	+0.12(+0.69%)
Dec 13, 2005	17.78	18.02	17.70	17.94	3,583,175	+0.17(+0.93%)
Dec 12, 2005	17.75	17.80	17.69	17.78	3,731,162	+0.07(+0.40%)
Dec 09, 2005	17.70	17.78	17.64	17.70	3,710,777	+0.06(+0.36%)
Dec 08, 2005	17.80	17.80	17.59	17.64	3,471,722	-0.14(-0.77%)
Dec 07, 2005	17.97	17.97	17.67	17.78	4,112,908	-0.18(-0.99%)
Dec 06, 2005	18.13	18.21	17.93	17.95	3,014,262	-0.11(-0.59%)
Dec 05, 2005	18.14	18.14	18.00	18.06	2,402,461	-0.07(-0.40%)
Dec 02, 2005	18.20	18.25	18.11	18.13	3,077,533	-0.07(-0.39%)

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.