Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.30	20.08	19.78	19.81	2,630,129	-0.49(-2.43%)
Dec 29, 2005	20.18	20.41	19.90	20.30	3,289,291	+0.10(+0.47%)
Dec 28, 2005	20.03	20.32	19.85	20.21	4,337,377	+0.51(+2.60%)
Dec 27, 2005	20.51	20.51	19.66	19.69	4,766,227	-0.60(-2.94%)
Dec 23, 2005	20.38	20.49	20.22	20.29	2,276,783	-0.01(-0.07%)
Dec 22, 2005	20.06	20.32	19.84	20.31	5,556,841	+0.51(+2.57%)
Dec 21, 2005	19.35	19.80	19.12	19.80	6,707,318	+0.46(+2.38%)
Dec 20, 2005	19.64	19.87	19.18	19.34	5,481,609	-0.18(-0.91%)
Dec 19, 2005	20.03	20.16	19.46	19.51	5,203,767	-0.29(-1.49%)
Dec 16, 2005	19.68	20.03	19.78	19.81	6,966,964	+0.13(+0.65%)
Dec 15, 2005	19.57	19.88	19.59	19.68	7,137,254	+0.11(+0.56%)
Dec 14, 2005	20.16	20.24	19.53	19.57	7,092,712	-0.68(-3.38%)
Dec 13, 2005	19.96	20.34	19.81	20.25	7,594,349	+0.15(+0.75%)
Dec 12, 2005	20.47	20.75	19.98	20.10	7,196,462	-0.17(-0.84%)
Dec 09, 2005	20.62	20.66	20.16	20.27	6,412,638	-0.11(-0.54%)
Dec 08, 2005	20.32	20.47	20.23	20.38	7,044,368	+0.21(+1.06%)
Dec 07, 2005	20.40	20.55	20.00	20.17	6,318,666	-0.07(-0.36%)
Dec 06, 2005	19.81	20.31	19.69	20.24	7,631,829	+0.20(+0.99%)
Dec 05, 2005	20.01	20.14	19.81	20.04	5,234,457	+0.27(+1.38%)
Dec 02, 2005	19.97	19.97	19.58	19.77	5,859,398	-0.24(-1.18%)

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.