Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.87	18.95	18.16	18.27	445,033	-0.70(-3.68%)
Dec 29, 2005	18.54	19.01	18.54	18.97	139,828	+0.36(+1.94%)
Dec 28, 2005	18.65	18.90	18.58	18.61	158,646	-0.07(-0.39%)
Dec 27, 2005	19.07	19.08	18.62	18.68	221,582	-0.41(-2.14%)
Dec 23, 2005	18.98	19.59	18.98	19.09	196,532	-0.02(-0.13%)
Dec 22, 2005	19.23	19.23	19.09	19.11	80,756	-0.06(-0.29%)
Dec 21, 2005	19.26	19.27	18.95	19.17	156,403	+0.14(+0.76%)
Dec 20, 2005	19.33	19.34	18.98	19.03	300,843	-0.30(-1.58%)
Dec 19, 2005	19.81	19.82	19.15	19.33	364,775	-0.36(-1.83%)
Dec 16, 2005	18.17	19.98	18.17	19.69	1,138,568	+1.48(+8.15%)
Dec 15, 2005	18.51	18.52	18.10	18.21	248,002	-0.33(-1.77%)
Dec 14, 2005	18.62	18.69	18.26	18.54	308,819	-0.06(-0.35%)
Dec 13, 2005	18.53	18.74	18.46	18.60	266,820	+0.07(+0.39%)
Dec 12, 2005	19.10	19.11	18.43	18.53	622,997	-0.59(-3.06%)
Dec 09, 2005	18.61	19.15	17.57	19.11	2,468,435	-1.65(-7.92%)
Dec 08, 2005	20.85	20.86	20.59	20.76	162,136	-0.10(-0.50%)
Dec 07, 2005	20.85	20.89	20.77	20.86	70,537	-0.04(-0.19%)
Dec 06, 2005	21.24	21.30	20.83	20.90	115,526	-0.27(-1.29%)
Dec 05, 2005	21.15	21.68	21.14	21.18	176,468	+0.02(+0.11%)
Dec 02, 2005	20.86	21.15	20.81	21.15	164,504	+0.22(+1.04%)

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.