Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.24	20.27	19.96	20.06	2,019,156	-0.39(-1.91%)
Dec 29, 2005	20.39	20.57	20.22	20.45	1,606,415	+0.05(+0.25%)
Dec 28, 2005	20.71	20.79	20.30	20.40	1,927,800	-0.59(-2.81%)
Dec 27, 2005	21.05	21.23	20.92	20.99	1,320,700	-0.07(-0.33%)
Dec 23, 2005	21.03	21.13	20.90	21.06	1,044,297	+0.09(+0.43%)
Dec 22, 2005	21.04	21.15	20.90	20.97	1,837,154	-0.19(-0.90%)
Dec 21, 2005	20.30	21.32	20.15	21.16	4,623,388	+0.90(+4.44%)
Dec 20, 2005	20.20	20.50	20.01	20.26	2,374,209	+0.01(+0.05%)
Dec 19, 2005	20.64	20.74	20.15	20.25	2,975,995	-0.25(-1.22%)
Dec 16, 2005	20.96	21.00	20.49	20.50	2,818,164	-0.53(-2.52%)
Dec 15, 2005	20.30	21.25	20.30	21.03	3,017,046	+0.70(+3.44%)
Dec 14, 2005	20.16	20.54	19.94	20.33	2,299,010	+0.07(+0.35%)
Dec 13, 2005	20.16	20.37	20.04	20.26	2,831,877	+0.04(+0.20%)
Dec 12, 2005	20.56	20.64	20.15	20.22	3,102,884	-0.44(-2.13%)
Dec 09, 2005	21.05	21.14	20.41	20.66	3,364,219	-0.51(-2.41%)
Dec 08, 2005	21.35	21.41	20.77	21.17	2,652,231	-0.18(-0.84%)
Dec 07, 2005	21.31	21.50	21.21	21.35	2,100,570	-0.06(-0.28%)
Dec 06, 2005	21.41	21.56	21.21	21.41	3,618,850	-0.03(-0.14%)
Dec 05, 2005	21.91	22.03	21.40	21.44	1,476,828	-0.57(-2.59%)
Dec 02, 2005	21.98	22.03	21.78	22.01	1,143,443	+0.03(+0.14%)

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.