Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.35	25.17	22.35	24.87	4,012,131	+1.56(+6.69%)
Dec 29, 2005	24.80	25.30	23.13	23.31	2,298,427	-1.58(-6.35%)
Dec 28, 2005	25.91	26.51	24.61	24.89	1,751,567	-0.86(-3.35%)
Dec 27, 2005	25.44	26.13	23.86	25.75	3,745,580	-1.81(-6.56%)
Dec 23, 2005	28.41	28.41	27.41	27.56	546,225	-0.64(-2.25%)
Dec 22, 2005	28.93	29.13	27.65	28.20	822,622	-0.45(-1.57%)
Dec 21, 2005	28.79	29.57	28.41	28.65	1,086,723	+0.06(+0.19%)
Dec 20, 2005	28.72	28.86	27.72	28.59	1,129,510	+0.26(+0.93%)
Dec 19, 2005	27.86	28.99	27.27	28.33	1,122,007	+0.63(+2.27%)
Dec 16, 2005	27.55	27.83	27.50	27.70	685,095	+0.20(+0.73%)
Dec 15, 2005	28.59	28.60	26.94	27.50	1,596,361	+0.44(+1.61%)
Dec 14, 2005	27.40	28.24	26.23	27.07	1,447,405	-0.43(-1.56%)
Dec 13, 2005	30.21	30.33	25.42	27.49	5,913,677	-2.60(-8.65%)
Dec 12, 2005	29.79	30.37	29.63	30.10	1,050,540	+0.61(+2.06%)
Dec 09, 2005	29.28	29.92	28.85	29.49	533,247	+0.34(+1.16%)
Dec 08, 2005	29.41	29.66	28.68	29.15	733,848	-0.07(-0.24%)
Dec 07, 2005	29.52	29.98	28.54	29.22	1,086,056	-0.21(-0.73%)
Dec 06, 2005	29.46	30.48	29.00	29.43	1,211,933	+0.29(+1.00%)
Dec 05, 2005	27.62	29.28	27.56	29.14	1,587,827	+1.66(+6.06%)
Dec 02, 2005	27.13	27.61	26.83	27.48	845,850	+0.48(+1.76%)

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.