Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.15	17.49	17.01	17.26	7,311,363	+0.04(+0.26%)
Dec 29, 2005	17.43	17.57	17.19	17.21	8,580,359	-0.25(-1.44%)
Dec 28, 2005	17.29	17.62	17.25	17.46	8,907,460	+0.22(+1.26%)
Dec 27, 2005	17.58	17.63	17.02	17.25	11,673,747	-0.54(-3.05%)
Dec 23, 2005	17.52	17.82	17.37	17.79	6,694,881	+0.11(+0.62%)
Dec 22, 2005	17.85	17.86	17.56	17.68	7,877,456	-0.07(-0.42%)
Dec 21, 2005	17.66	17.82	17.63	17.75	8,342,773	+0.14(+0.80%)
Dec 20, 2005	17.40	17.76	17.40	17.61	8,762,207	+0.21(+1.24%)
Dec 19, 2005	17.75	17.80	17.35	17.40	14,051,284	-0.35(-1.97%)
Dec 16, 2005	17.97	18.06	17.73	17.75	13,628,754	-0.22(-1.21%)
Dec 15, 2005	18.28	18.25	17.81	17.96	13,038,452	-0.31(-1.69%)
Dec 14, 2005	17.78	18.29	17.74	18.27	15,918,464	+0.49(+2.78%)
Dec 13, 2005	17.90	18.27	17.76	17.78	14,256,496	-0.07(-0.41%)
Dec 12, 2005	17.81	17.90	17.60	17.85	8,750,947	+0.12(+0.68%)
Dec 09, 2005	17.72	17.81	17.50	17.73	12,296,421	-0.15(-0.81%)
Dec 08, 2005	17.45	17.92	17.41	17.88	15,359,126	+0.57(+3.29%)
Dec 07, 2005	17.50	17.56	17.14	17.31	15,633,587	-0.14(-0.80%)
Dec 06, 2005	17.37	17.68	17.29	17.45	11,604,498	-0.00(-0.01%)
Dec 05, 2005	17.65	17.71	17.33	17.45	11,459,526	-0.13(-0.76%)
Dec 02, 2005	17.47	17.69	17.33	17.58	13,013,961	+0.18(+1.06%)

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.