Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.84	17.17	16.71	16.94	7,446,384	+0.04(+0.26%)
Dec 29, 2005	17.11	17.25	16.88	16.90	8,738,815	-0.25(-1.44%)
Dec 28, 2005	16.98	17.30	16.93	17.15	9,071,957	+0.21(+1.26%)
Dec 27, 2005	17.27	17.31	16.71	16.93	11,889,330	-0.53(-3.05%)
Dec 23, 2005	17.20	17.50	17.05	17.47	6,818,517	+0.11(+0.62%)
Dec 22, 2005	17.53	17.54	17.25	17.36	8,022,932	-0.07(-0.42%)
Dec 21, 2005	17.34	17.50	17.31	17.43	8,496,843	+0.14(+0.80%)
Dec 20, 2005	17.08	17.43	17.08	17.29	8,924,021	+0.21(+1.24%)
Dec 19, 2005	17.43	17.48	17.04	17.08	14,310,774	-0.34(-1.97%)
Dec 16, 2005	17.64	17.74	17.41	17.43	13,880,441	-0.21(-1.21%)
Dec 15, 2005	17.94	17.92	17.48	17.64	13,279,237	-0.30(-1.69%)
Dec 14, 2005	17.46	17.96	17.42	17.94	16,212,436	+0.48(+2.78%)
Dec 13, 2005	17.57	17.94	17.44	17.46	14,519,776	-0.07(-0.41%)
Dec 12, 2005	17.48	17.57	17.28	17.53	8,912,553	+0.12(+0.68%)
Dec 09, 2005	17.40	17.49	17.18	17.41	12,523,504	-0.14(-0.81%)
Dec 08, 2005	17.13	17.59	17.09	17.55	15,642,768	+0.56(+3.29%)
Dec 07, 2005	17.19	17.25	16.82	16.99	15,922,298	-0.14(-0.80%)
Dec 06, 2005	17.05	17.36	16.98	17.13	11,818,802	-0.00(-0.01%)
Dec 05, 2005	17.33	17.39	17.01	17.13	11,671,153	-0.13(-0.76%)
Dec 02, 2005	17.15	17.36	17.01	17.26	13,254,295	+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.