Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.04	17.38	16.91	17.15	7,358,310	+0.04(+0.26%)
Dec 29, 2005	17.32	17.46	17.08	17.10	8,635,455	-0.25(-1.44%)
Dec 28, 2005	17.18	17.51	17.14	17.35	8,964,657	+0.22(+1.26%)
Dec 27, 2005	17.47	17.52	16.91	17.14	11,748,706	-0.54(-3.05%)
Dec 23, 2005	17.41	17.71	17.26	17.68	6,737,870	+0.11(+0.62%)
Dec 22, 2005	17.74	17.75	17.45	17.57	7,928,039	-0.07(-0.42%)
Dec 21, 2005	17.54	17.71	17.52	17.64	8,396,344	+0.14(+0.80%)
Dec 20, 2005	17.29	17.64	17.29	17.50	8,818,471	+0.21(+1.24%)
Dec 19, 2005	17.63	17.69	17.24	17.29	14,141,510	-0.35(-1.97%)
Dec 16, 2005	17.85	17.95	17.61	17.63	13,716,267	-0.22(-1.21%)
Dec 15, 2005	18.16	18.13	17.69	17.85	13,122,174	-0.31(-1.69%)
Dec 14, 2005	17.67	18.17	17.63	18.16	16,020,680	+0.49(+2.78%)
Dec 13, 2005	17.78	18.15	17.65	17.67	14,348,040	-0.07(-0.41%)
Dec 12, 2005	17.69	17.78	17.48	17.74	8,807,138	+0.12(+0.68%)
Dec 09, 2005	17.60	17.70	17.38	17.62	12,375,379	-0.14(-0.82%)
Dec 08, 2005	17.34	17.80	17.30	17.76	15,457,750	+0.57(+3.29%)
Dec 07, 2005	17.39	17.45	17.03	17.20	15,733,974	-0.14(-0.80%)
Dec 06, 2005	17.26	17.56	17.18	17.34	11,679,013	-0.00(-0.01%)
Dec 05, 2005	17.54	17.60	17.22	17.34	11,533,110	-0.13(-0.76%)
Dec 02, 2005	17.36	17.57	17.22	17.47	13,097,527	+0.18(+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.