Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.05	20.09	19.89	19.90	8,715,289	-0.17(-0.83%)
Dec 29, 2005	20.08	20.16	20.01	20.07	5,865,629	+0.03(+0.17%)
Dec 28, 2005	20.02	20.18	20.02	20.04	5,461,115	-0.01(-0.04%)
Dec 27, 2005	20.21	20.26	20.01	20.05	5,519,884	-0.11(-0.54%)
Dec 23, 2005	20.12	20.24	19.89	20.15	3,986,007	+0.07(+0.33%)
Dec 22, 2005	20.03	20.10	19.90	20.09	7,945,641	+0.07(+0.37%)
Dec 21, 2005	20.15	20.24	19.89	20.01	9,450,254	-0.14(-0.70%)
Dec 20, 2005	20.36	20.49	20.11	20.15	10,922,833	-0.22(-1.10%)
Dec 19, 2005	20.51	20.63	20.19	20.38	8,217,083	-0.13(-0.65%)
Dec 16, 2005	20.54	20.68	20.38	20.51	19,336,332	-0.03(-0.16%)
Dec 15, 2005	20.76	20.83	20.52	20.54	9,680,390	-0.22(-1.04%)
Dec 14, 2005	20.80	20.87	20.63	20.76	10,411,862	-0.11(-0.52%)
Dec 13, 2005	20.84	20.99	20.79	20.87	8,190,951	-0.02(-0.08%)
Dec 12, 2005	20.92	21.13	20.88	20.88	5,334,908	-0.03(-0.16%)
Dec 09, 2005	20.83	20.97	20.78	20.92	6,678,751	+0.12(+0.56%)
Dec 08, 2005	21.03	21.18	20.73	20.80	9,484,215	-0.51(-2.42%)
Dec 07, 2005	21.17	21.34	21.03	21.32	9,910,887	+0.12(+0.59%)
Dec 06, 2005	20.88	21.24	20.80	21.19	12,410,225	+0.42(+2.04%)
Dec 05, 2005	20.61	20.81	20.60	20.77	11,601,439	+0.11(+0.52%)
Dec 02, 2005	20.67	20.76	20.61	20.66	6,864,088	-0.07(-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.