Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.91	18.19	17.91	18.09	138,681	+0.02(+0.12%)
Dec 29, 2005	18.11	18.25	18.06	18.07	83,830	-0.05(-0.30%)
Dec 28, 2005	17.95	18.15	17.95	18.12	2,224,085	+0.19(+1.08%)
Dec 27, 2005	18.27	18.28	17.93	17.93	333,768	-0.38(-2.08%)
Dec 23, 2005	18.29	18.34	18.12	18.31	152,653	-0.22(-1.19%)
Dec 22, 2005	18.72	18.72	18.50	18.53	165,072	-0.01(-0.07%)
Dec 21, 2005	18.70	18.72	18.53	18.55	193,016	-0.01(-0.03%)
Dec 20, 2005	18.46	18.60	18.46	18.55	154,723	+0.11(+0.60%)
Dec 19, 2005	18.68	18.73	18.44	18.44	212,680	-0.15(-0.80%)
Dec 16, 2005	18.92	18.97	18.59	18.59	395,864	-0.28(-1.47%)
Dec 15, 2005	19.06	19.11	18.80	18.87	893,670	-0.24(-1.27%)
Dec 14, 2005	19.04	19.15	18.98	19.11	766,372	+0.09(+0.49%)
Dec 13, 2005	19.08	19.22	18.97	19.02	654,599	+0.08(+0.43%)
Dec 12, 2005	18.97	18.97	18.82	18.94	1,936,372	+0.16(+0.86%)
Dec 09, 2005	18.89	18.89	18.76	18.78	119,535	-0.26(-1.36%)
Dec 08, 2005	18.85	19.03	18.79	19.03	326,006	+0.32(+1.68%)
Dec 07, 2005	18.97	18.98	18.66	18.72	496,253	-0.17(-0.88%)
Dec 06, 2005	18.82	19.03	18.75	18.89	80,725	+0.07(+0.39%)
Dec 05, 2005	18.82	18.94	18.76	18.81	301,167	+0.17(+0.90%)
Dec 02, 2005	18.67	18.70	18.54	18.64	278,916	+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.