Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.46	23.50	23.27	23.29	7,449,892	-0.19(-0.83%)
Dec 29, 2005	23.49	23.59	23.41	23.48	5,013,982	+0.04(+0.17%)
Dec 28, 2005	23.42	23.61	23.42	23.44	4,668,201	-0.01(-0.04%)
Dec 27, 2005	23.64	23.70	23.41	23.45	4,718,437	-0.13(-0.54%)
Dec 23, 2005	23.54	23.68	23.27	23.58	3,407,268	+0.08(+0.33%)
Dec 22, 2005	23.43	23.52	23.28	23.50	6,791,992	+0.09(+0.37%)
Dec 21, 2005	23.58	23.68	23.27	23.41	8,078,146	-0.17(-0.70%)
Dec 20, 2005	23.82	23.97	23.53	23.58	9,336,917	-0.26(-1.10%)
Dec 19, 2005	23.99	24.14	23.62	23.84	7,024,023	-0.16(-0.65%)
Dec 16, 2005	24.03	24.20	23.84	23.99	16,528,838	-0.04(-0.16%)
Dec 15, 2005	24.29	24.37	24.00	24.03	8,274,867	-0.25(-1.04%)
Dec 14, 2005	24.33	24.41	24.13	24.29	8,900,136	-0.13(-0.52%)
Dec 13, 2005	24.38	24.56	24.32	24.41	7,001,684	-0.02(-0.08%)
Dec 12, 2005	24.47	24.72	24.43	24.43	4,560,318	-0.04(-0.16%)
Dec 09, 2005	24.36	24.53	24.31	24.47	5,709,045	+0.14(+0.56%)
Dec 08, 2005	24.61	24.78	24.26	24.33	8,107,175	-0.60(-2.41%)
Dec 07, 2005	24.77	24.97	24.61	24.94	8,471,898	+0.15(+0.59%)
Dec 06, 2005	24.43	24.85	24.33	24.79	10,608,351	+0.50(+2.04%)
Dec 05, 2005	24.11	24.34	24.10	24.30	9,916,994	+0.13(+0.52%)
Dec 02, 2005	24.18	24.29	24.11	24.17	5,867,472	-0.08(-0.32%)

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.