Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.92	18.19	17.92	18.10	138,645	+0.02(+0.12%)
Dec 29, 2005	18.11	18.26	18.06	18.08	83,808	-0.05(-0.30%)
Dec 28, 2005	17.96	18.16	17.96	18.13	2,223,506	+0.19(+1.08%)
Dec 27, 2005	18.28	18.28	17.94	17.94	333,681	-0.38(-2.08%)
Dec 23, 2005	18.30	18.34	18.13	18.32	152,613	-0.22(-1.19%)
Dec 22, 2005	18.72	18.72	18.51	18.54	165,029	-0.01(-0.07%)
Dec 21, 2005	18.70	18.72	18.54	18.55	192,965	-0.01(-0.03%)
Dec 20, 2005	18.47	18.61	18.47	18.56	154,683	+0.11(+0.60%)
Dec 19, 2005	18.68	18.74	18.45	18.45	212,624	-0.15(-0.80%)
Dec 16, 2005	18.92	18.97	18.60	18.60	395,761	-0.28(-1.47%)
Dec 15, 2005	19.07	19.12	18.80	18.87	893,437	-0.24(-1.27%)
Dec 14, 2005	19.05	19.15	18.98	19.12	766,173	+0.09(+0.49%)
Dec 13, 2005	19.09	19.22	18.97	19.02	654,428	+0.08(+0.43%)
Dec 12, 2005	18.97	18.97	18.82	18.94	1,935,867	+0.16(+0.86%)
Dec 09, 2005	18.89	18.90	18.76	18.78	119,504	-0.26(-1.36%)
Dec 08, 2005	18.86	19.04	18.79	19.04	325,921	+0.32(+1.68%)
Dec 07, 2005	18.97	18.99	18.67	18.72	496,124	-0.17(-0.88%)
Dec 06, 2005	18.83	19.04	18.75	18.89	80,704	+0.07(+0.39%)
Dec 05, 2005	18.83	18.94	18.77	18.82	301,088	+0.17(+0.90%)
Dec 02, 2005	18.67	18.71	18.55	18.65	278,843	+0.04(+0.23%)

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.