Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	21.91	21.91	21.77	21.81	550,795	-0.14(-0.66%)
Dec 29, 2005	21.92	22.05	21.91	21.95	462,068	+0.08(+0.36%)
Dec 28, 2005	22.13	22.28	21.83	21.87	894,560	-0.25(-1.12%)
Dec 27, 2005	22.26	22.47	22.02	22.12	778,615	-0.11(-0.50%)
Dec 23, 2005	22.21	22.30	22.12	22.23	619,591	+0.03(+0.15%)
Dec 22, 2005	22.25	22.37	22.19	22.20	668,241	+0.05(+0.21%)
Dec 21, 2005	22.15	22.37	22.12	22.15	941,496	+0.01(+0.06%)
Dec 20, 2005	22.29	22.53	22.09	22.14	681,529	-0.03(-0.15%)
Dec 19, 2005	22.27	22.35	21.93	22.17	1,069,015	-0.15(-0.69%)
Dec 16, 2005	22.51	22.63	22.30	22.33	992,075	-0.28(-1.22%)
Dec 15, 2005	22.86	22.93	22.58	22.60	594,945	-0.28(-1.20%)
Dec 14, 2005	23.12	23.12	22.68	22.88	726,750	-0.24(-1.05%)
Dec 13, 2005	23.14	23.43	23.00	23.12	707,247	-0.06(-0.24%)
Dec 12, 2005	23.20	23.21	23.02	23.18	767,899	+0.07(+0.28%)
Dec 09, 2005	23.03	23.15	22.93	23.11	897,561	+0.08(+0.36%)
Dec 08, 2005	22.90	23.15	22.86	23.03	756,326	-0.01(-0.06%)
Dec 07, 2005	23.08	23.19	22.90	23.04	1,503,651	-0.06(-0.24%)
Dec 06, 2005	22.93	23.22	22.92	23.10	2,195,896	+0.20(+0.86%)
Dec 05, 2005	22.48	22.92	22.42	22.90	2,328,987	+0.42(+1.87%)
Dec 02, 2005	22.42	22.61	22.40	22.48	1,055,513	+0.08(+0.38%)

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.