Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.55	17.77	17.47	17.64	321,400	+0.04(+0.23%)
Dec 29, 2005	17.63	17.78	17.55	17.60	227,700	-0.07(-0.40%)
Dec 28, 2005	17.50	17.72	17.48	17.67	266,800	+0.31(+1.79%)
Dec 27, 2005	17.85	17.90	17.30	17.36	439,800	-0.48(-2.69%)
Dec 23, 2005	17.77	17.89	17.67	17.84	253,800	+0.04(+0.22%)
Dec 22, 2005	17.95	17.95	17.76	17.80	236,800	-0.11(-0.61%)
Dec 21, 2005	17.74	17.95	17.73	17.91	258,000	+0.18(+1.02%)
Dec 20, 2005	17.56	17.76	17.45	17.73	363,700	+0.17(+0.97%)
Dec 19, 2005	17.68	17.83	17.50	17.56	361,400	-0.06(-0.34%)
Dec 16, 2005	17.80	17.88	17.54	17.62	465,100	-0.14(-0.79%)
Dec 15, 2005	17.90	17.98	17.68	17.76	437,400	-0.31(-1.72%)
Dec 14, 2005	18.31	18.31	18.00	18.07	336,300	-0.15(-0.82%)
Dec 13, 2005	18.23	18.35	18.20	18.22	497,900	+0.01(+0.05%)
Dec 12, 2005	17.98	18.24	17.97	18.21	508,000	+0.09(+0.50%)
Dec 09, 2005	18.27	18.29	18.06	18.12	385,400	-0.10(-0.55%)
Dec 08, 2005	18.02	18.25	18.02	18.22	508,200	+0.23(+1.28%)
Dec 07, 2005	18.28	18.28	17.87	17.99	520,200	-0.18(-0.99%)
Dec 06, 2005	18.30	18.31	18.05	18.17	678,200	-0.22(-1.20%)
Dec 05, 2005	18.25	18.50	18.21	18.39	587,100	+0.35(+1.94%)
Dec 02, 2005	17.90	18.06	17.87	18.04	421,600	+0.19(+1.06%)

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.