Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	23.22	23.31	23.14	23.20	1,962,530	-0.20(-0.84%)
Dec 29, 2005	23.52	23.57	23.36	23.40	2,162,570	-0.06(-0.27%)
Dec 28, 2005	23.33	23.53	23.26	23.46	3,698,864	+0.15(+0.65%)
Dec 27, 2005	23.73	23.78	23.29	23.31	11,568,417	-0.37(-1.54%)
Dec 23, 2005	23.68	23.68	23.59	23.68	1,189,027	+0.02(+0.10%)
Dec 22, 2005	23.67	23.67	23.53	23.65	4,462,900	+0.09(+0.37%)
Dec 21, 2005	23.38	23.60	23.38	23.56	5,150,459	+0.24(+1.03%)
Dec 20, 2005	23.26	23.47	23.18	23.32	5,420,251	+0.02(+0.09%)
Dec 19, 2005	23.58	23.58	23.24	23.30	1,591,099	-0.31(-1.29%)
Dec 16, 2005	23.83	23.83	23.56	23.61	9,891,372	-0.13(-0.54%)
Dec 15, 2005	23.98	24.01	23.63	23.74	7,535,987	-0.26(-1.07%)
Dec 14, 2005	23.96	24.11	23.86	23.99	3,065,114	+0.04(+0.18%)
Dec 13, 2005	23.90	24.03	23.79	23.95	1,684,268	+0.05(+0.20%)
Dec 12, 2005	23.96	24.00	23.78	23.90	1,210,949	+0.05(+0.22%)
Dec 09, 2005	23.73	23.88	23.64	23.85	1,402,768	+0.07(+0.29%)
Dec 08, 2005	23.76	23.92	23.58	23.78	3,347,113	+0.04(+0.15%)
Dec 07, 2005	23.85	23.92	23.62	23.74	3,589,502	-0.15(-0.64%)
Dec 06, 2005	23.99	24.08	23.86	23.90	2,251,255	+0.06(+0.24%)
Dec 05, 2005	23.98	23.98	23.69	23.84	1,558,714	-0.12(-0.50%)
Dec 02, 2005	23.95	23.96	23.74	23.96	6,110,798	+0.04(+0.17%)

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.