Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.96	23.09	22.61	22.71	6,266,367	-0.28(-1.23%)
Dec 29, 2005	22.93	23.09	22.90	22.99	3,758,097	-0.03(-0.15%)
Dec 28, 2005	22.96	23.16	22.91	23.02	3,484,252	+0.06(+0.26%)
Dec 27, 2005	23.28	23.38	22.90	22.96	4,514,440	-0.30(-1.30%)
Dec 23, 2005	23.37	23.37	23.12	23.27	2,866,615	-0.02(-0.09%)
Dec 22, 2005	23.23	23.35	22.97	23.29	4,940,207	+0.09(+0.41%)
Dec 21, 2005	23.03	23.40	23.03	23.19	5,986,285	+0.20(+0.85%)
Dec 20, 2005	22.89	23.13	22.76	23.00	6,196,421	+0.03(+0.15%)
Dec 19, 2005	23.40	23.52	22.94	22.96	5,645,908	-0.44(-1.87%)
Dec 16, 2005	23.55	23.65	23.36	23.40	11,815,747	-0.15(-0.66%)
Dec 15, 2005	23.91	24.03	23.47	23.55	8,345,900	-0.35(-1.46%)
Dec 14, 2005	23.68	24.01	23.64	23.90	7,410,608	+0.15(+0.65%)
Dec 13, 2005	23.13	23.93	23.13	23.75	8,803,447	+0.54(+2.32%)
Dec 12, 2005	23.46	23.46	23.12	23.21	5,885,152	-0.25(-1.06%)
Dec 09, 2005	23.64	23.72	22.96	23.46	6,856,531	+0.01(+0.06%)
Dec 08, 2005	23.65	23.81	23.37	23.45	8,129,526	-0.30(-1.25%)
Dec 07, 2005	23.57	23.75	23.44	23.74	9,237,977	+0.07(+0.28%)
Dec 06, 2005	23.45	23.74	23.42	23.68	12,111,423	+0.40(+1.71%)
Dec 05, 2005	23.39	23.51	23.16	23.28	10,334,101	-0.23(-0.97%)
Dec 02, 2005	23.79	23.74	23.40	23.51	12,158,054	-0.28(-1.19%)

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.