Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.66	18.69	18.41	18.53	3,132,910	-0.21(-1.12%)
Dec 29, 2005	18.88	19.07	18.66	18.74	1,854,727	-0.15(-0.79%)
Dec 28, 2005	19.01	19.08	18.63	18.89	3,062,100	-0.08(-0.42%)
Dec 27, 2005	19.33	19.36	18.88	18.97	2,335,200	-0.20(-1.04%)
Dec 23, 2005	19.30	19.40	19.10	19.17	1,756,760	-0.02(-0.10%)
Dec 22, 2005	18.97	19.25	18.79	19.19	3,910,326	+0.28(+1.48%)
Dec 21, 2005	19.07	19.26	18.85	18.91	3,215,398	+0.01(+0.05%)
Dec 20, 2005	18.87	19.25	18.72	18.90	4,747,854	+0.08(+0.43%)
Dec 19, 2005	19.28	19.32	18.78	18.82	3,890,563	-0.29(-1.52%)
Dec 16, 2005	19.28	19.46	19.06	19.11	6,962,320	-0.18(-0.93%)
Dec 15, 2005	19.55	19.75	19.22	19.29	4,439,203	-0.26(-1.33%)
Dec 14, 2005	19.82	19.98	19.42	19.55	5,743,039	-0.14(-0.71%)
Dec 13, 2005	19.50	19.88	19.26	19.69	5,600,102	+0.27(+1.39%)
Dec 12, 2005	19.06	19.47	19.05	19.42	4,058,747	+0.37(+1.94%)
Dec 09, 2005	19.01	19.30	18.97	19.05	5,245,625	+0.08(+0.42%)
Dec 08, 2005	19.26	19.40	18.84	18.97	8,603,899	-0.33(-1.71%)
Dec 07, 2005	19.37	19.55	19.26	19.30	6,880,183	-0.10(-0.52%)
Dec 06, 2005	18.74	19.48	18.56	19.40	11,805,128	+1.10(+6.01%)
Dec 05, 2005	19.03	19.35	18.25	18.30	11,039,036	-0.80(-4.19%)
Dec 02, 2005	19.16	19.50	19.06	19.10	5,545,866	-0.08(-0.42%)

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.