Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.96	23.09	22.61	22.70	6,267,356	-0.28(-1.23%)
Dec 29, 2005	22.92	23.09	22.90	22.99	3,758,691	-0.03(-0.15%)
Dec 28, 2005	22.96	23.15	22.91	23.02	3,484,802	+0.06(+0.26%)
Dec 27, 2005	23.27	23.38	22.90	22.96	4,515,152	-0.30(-1.30%)
Dec 23, 2005	23.36	23.36	23.11	23.26	2,867,067	-0.02(-0.09%)
Dec 22, 2005	23.23	23.35	22.97	23.28	4,940,987	+0.09(+0.41%)
Dec 21, 2005	23.03	23.40	23.03	23.19	5,987,230	+0.20(+0.85%)
Dec 20, 2005	22.89	23.13	22.76	22.99	6,197,399	+0.03(+0.15%)
Dec 19, 2005	23.40	23.52	22.94	22.96	5,646,800	-0.44(-1.87%)
Dec 16, 2005	23.55	23.65	23.36	23.40	11,817,612	-0.15(-0.66%)
Dec 15, 2005	23.91	24.03	23.46	23.55	8,347,217	-0.35(-1.46%)
Dec 14, 2005	23.68	24.00	23.64	23.90	7,411,777	+0.15(+0.65%)
Dec 13, 2005	23.13	23.93	23.13	23.75	8,804,837	+0.54(+2.32%)
Dec 12, 2005	23.46	23.46	23.12	23.21	5,886,081	-0.25(-1.06%)
Dec 09, 2005	23.63	23.71	22.96	23.46	6,857,613	+0.01(+0.06%)
Dec 08, 2005	23.65	23.81	23.36	23.44	8,130,809	-0.30(-1.25%)
Dec 07, 2005	23.56	23.75	23.44	23.74	9,239,435	+0.07(+0.28%)
Dec 06, 2005	23.45	23.74	23.42	23.67	12,113,335	+0.40(+1.71%)
Dec 05, 2005	23.39	23.50	23.16	23.27	10,335,732	-0.23(-0.97%)
Dec 02, 2005	23.79	23.73	23.40	23.50	12,159,973	-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.