Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.77	20.92	20.69	20.78	1,565,268	-0.09(-0.43%)
Dec 29, 2005	21.14	21.24	20.86	20.87	1,731,281	-0.21(-0.98%)
Dec 28, 2005	21.41	21.43	21.00	21.08	1,809,017	-0.20(-0.95%)
Dec 27, 2005	21.31	21.43	20.88	21.28	1,794,336	-0.03(-0.12%)
Dec 23, 2005	21.21	21.35	21.20	21.31	1,115,789	+0.06(+0.30%)
Dec 22, 2005	21.21	21.29	20.95	21.25	2,151,020	+0.04(+0.18%)
Dec 21, 2005	21.18	21.29	21.12	21.21	1,768,173	+0.16(+0.76%)
Dec 20, 2005	20.93	21.09	20.87	21.05	2,100,576	+0.17(+0.81%)
Dec 19, 2005	21.18	21.17	20.85	20.88	1,992,723	-0.30(-1.40%)
Dec 16, 2005	21.03	21.32	21.10	21.18	2,961,511	+0.14(+0.68%)
Dec 15, 2005	21.26	21.46	20.99	21.03	2,858,364	-0.57(-2.66%)
Dec 14, 2005	21.73	21.75	21.57	21.61	2,362,395	-0.07(-0.32%)
Dec 13, 2005	21.52	21.71	21.44	21.68	2,339,996	+0.19(+0.87%)
Dec 12, 2005	21.28	21.55	21.28	21.49	3,702,735	-0.03(-0.12%)
Dec 09, 2005	21.62	21.62	21.38	21.52	2,142,738	+0.07(+0.32%)
Dec 08, 2005	21.44	21.65	21.28	21.45	3,260,222	-0.02(-0.07%)
Dec 07, 2005	21.54	21.60	21.35	21.46	1,803,182	-0.08(-0.37%)
Dec 06, 2005	21.68	21.71	21.52	21.54	2,445,025	-0.03(-0.12%)
Dec 05, 2005	21.73	21.81	21.40	21.57	2,103,587	-0.16(-0.73%)
Dec 02, 2005	21.78	21.79	21.60	21.73	2,141,797	-0.08(-0.37%)

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.