Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.21	18.27	18.06	18.26	963,404	-0.06(-0.33%)
Dec 29, 2005	18.09	18.33	18.03	18.32	935,627	+0.26(+1.45%)
Dec 28, 2005	17.89	18.09	17.88	18.06	1,360,315	+0.03(+0.15%)
Dec 27, 2005	18.10	18.14	17.90	18.03	1,730,546	-0.31(-1.70%)
Dec 23, 2005	18.28	18.41	18.17	18.34	1,151,078	-0.19(-1.00%)
Dec 22, 2005	18.72	18.72	18.52	18.53	1,499,380	-0.19(-0.99%)
Dec 21, 2005	18.51	18.82	18.41	18.72	3,013,379	+0.56(+3.10%)
Dec 20, 2005	17.92	18.17	17.92	18.15	1,435,421	+0.32(+1.78%)
Dec 19, 2005	18.35	18.18	17.65	17.83	5,648,488	-0.51(-2.80%)
Dec 16, 2005	18.33	18.58	18.26	18.35	2,295,212	-0.24(-1.27%)
Dec 15, 2005	18.90	18.70	18.41	18.58	2,930,781	-0.32(-1.68%)
Dec 14, 2005	18.96	18.99	18.73	18.90	1,784,637	-0.10(-0.52%)
Dec 13, 2005	18.75	19.03	18.67	19.00	3,561,599	+0.22(+1.17%)
Dec 12, 2005	18.91	18.96	18.63	18.78	1,894,829	-0.04(-0.23%)
Dec 09, 2005	18.67	18.84	18.60	18.82	2,443,597	+0.07(+0.38%)
Dec 08, 2005	19.12	19.13	18.67	18.75	3,804,826	-0.31(-1.61%)
Dec 07, 2005	19.83	19.83	19.04	19.06	4,091,179	-0.65(-3.30%)
Dec 06, 2005	19.45	19.73	19.43	19.71	2,121,244	+0.34(+1.75%)
Dec 05, 2005	19.37	19.39	19.21	19.37	1,617,064	+0.03(+0.14%)
Dec 02, 2005	19.23	19.39	19.15	19.34	2,834,477	+0.25(+1.29%)

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.