Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.48	18.76	18.48	18.67	134,418	+0.02(+0.12%)
Dec 29, 2005	18.68	18.83	18.63	18.64	81,253	-0.06(-0.30%)
Dec 28, 2005	18.52	18.73	18.52	18.70	2,155,715	+0.20(+1.08%)
Dec 27, 2005	18.85	18.86	18.50	18.50	323,507	-0.39(-2.08%)
Dec 23, 2005	18.88	18.92	18.70	18.89	147,960	-0.23(-1.19%)
Dec 22, 2005	19.31	19.31	19.09	19.12	159,998	-0.01(-0.07%)
Dec 21, 2005	19.29	19.31	19.12	19.13	187,082	-0.01(-0.03%)
Dec 20, 2005	19.05	19.19	19.05	19.14	149,967	+0.11(+0.60%)
Dec 19, 2005	19.27	19.33	19.03	19.03	206,142	-0.15(-0.80%)
Dec 16, 2005	19.52	19.57	19.18	19.18	383,695	-0.29(-1.47%)
Dec 15, 2005	19.67	19.72	19.39	19.47	866,198	-0.25(-1.27%)
Dec 14, 2005	19.65	19.76	19.58	19.72	742,813	+0.10(+0.49%)
Dec 13, 2005	19.69	19.83	19.57	19.62	634,476	+0.08(+0.43%)
Dec 12, 2005	19.57	19.57	19.42	19.54	1,876,846	+0.17(+0.86%)
Dec 09, 2005	19.49	19.49	19.35	19.37	115,860	-0.27(-1.36%)
Dec 08, 2005	19.45	19.64	19.39	19.64	315,984	+0.32(+1.68%)
Dec 07, 2005	19.57	19.59	19.26	19.31	480,998	-0.17(-0.88%)
Dec 06, 2005	19.42	19.63	19.34	19.49	78,243	+0.08(+0.39%)
Dec 05, 2005	19.42	19.54	19.36	19.41	291,909	+0.17(+0.90%)
Dec 02, 2005	19.26	19.30	19.13	19.24	270,342	+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.