Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.43	18.53	18.35	18.35	863,718	-0.08(-0.44%)
Dec 29, 2005	18.22	18.49	18.16	18.43	767,414	+0.17(+0.92%)
Dec 28, 2005	17.89	18.35	17.82	18.26	787,934	+0.44(+2.46%)
Dec 27, 2005	17.90	18.01	17.82	17.82	839,095	-0.02(-0.10%)
Dec 23, 2005	17.92	18.01	17.82	17.84	484,524	-0.03(-0.14%)
Dec 22, 2005	17.79	17.95	17.73	17.87	1,609,793	+0.05(+0.31%)
Dec 21, 2005	17.71	17.90	17.62	17.81	1,704,454	+0.10(+0.58%)
Dec 20, 2005	17.89	17.94	17.66	17.71	1,283,128	-0.18(-1.00%)
Dec 19, 2005	18.24	18.26	17.80	17.89	1,097,088	-0.35(-1.90%)
Dec 16, 2005	18.32	18.35	18.13	18.24	990,936	-0.11(-0.60%)
Dec 15, 2005	18.51	18.57	18.24	18.35	850,038	-0.14(-0.77%)
Dec 14, 2005	18.11	18.49	18.09	18.49	981,634	+0.29(+1.61%)
Dec 13, 2005	18.24	18.24	17.82	18.20	1,471,357	-0.08(-0.46%)
Dec 12, 2005	18.29	18.39	18.22	18.28	1,332,374	-0.03(-0.18%)
Dec 09, 2005	18.20	18.36	17.93	18.31	1,929,344	+0.07(+0.38%)
Dec 08, 2005	18.28	18.55	17.93	18.24	4,543,753	-1.26(-6.48%)
Dec 07, 2005	19.28	19.61	19.23	19.51	1,124,174	+0.18(+0.93%)
Dec 06, 2005	19.55	19.72	19.30	19.33	1,300,091	-0.01(-0.04%)
Dec 05, 2005	19.08	19.41	18.92	19.34	1,750,691	-0.12(-0.64%)
Dec 02, 2005	19.34	19.64	19.30	19.46	2,110,186	+0.12(+0.64%)

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.