Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.48	18.76	18.48	18.66	134,453	+0.02(+0.12%)
Dec 29, 2005	18.68	18.83	18.63	18.64	81,274	-0.06(-0.30%)
Dec 28, 2005	18.52	18.72	18.52	18.69	2,156,276	+0.20(+1.08%)
Dec 27, 2005	18.85	18.85	18.50	18.50	323,592	-0.39(-2.08%)
Dec 23, 2005	18.87	18.92	18.69	18.89	147,999	-0.23(-1.19%)
Dec 22, 2005	19.30	19.31	19.09	19.12	160,040	-0.01(-0.07%)
Dec 21, 2005	19.28	19.30	19.12	19.13	187,131	-0.01(-0.03%)
Dec 20, 2005	19.05	19.19	19.05	19.14	150,006	+0.11(+0.60%)
Dec 19, 2005	19.26	19.32	19.02	19.02	206,195	-0.15(-0.80%)
Dec 16, 2005	19.51	19.56	19.18	19.18	383,795	-0.29(-1.47%)
Dec 15, 2005	19.66	19.71	19.39	19.46	866,423	-0.25(-1.27%)
Dec 14, 2005	19.64	19.75	19.57	19.71	743,007	+0.10(+0.49%)
Dec 13, 2005	19.68	19.82	19.57	19.62	634,641	+0.08(+0.43%)
Dec 12, 2005	19.57	19.57	19.41	19.53	1,877,335	+0.17(+0.86%)
Dec 09, 2005	19.48	19.49	19.34	19.37	115,891	-0.27(-1.36%)
Dec 08, 2005	19.44	19.63	19.38	19.63	316,066	+0.32(+1.68%)
Dec 07, 2005	19.56	19.58	19.25	19.31	481,123	-0.17(-0.88%)
Dec 06, 2005	19.41	19.63	19.33	19.48	78,264	+0.08(+0.39%)
Dec 05, 2005	19.41	19.53	19.35	19.40	291,985	+0.17(+0.90%)
Dec 02, 2005	19.25	19.29	19.13	19.23	270,412	+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.