Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	14.08	14.16	13.89	14.14	2,367,286	+0.09(+0.61%)
Dec 29, 2005	13.97	14.07	13.95	14.05	2,632,556	+0.10(+0.74%)
Dec 28, 2005	13.73	13.96	13.71	13.95	1,935,182	+0.21(+1.55%)
Dec 27, 2005	13.91	13.96	13.71	13.74	1,822,859	-0.26(-1.85%)
Dec 23, 2005	14.20	14.21	13.95	14.00	1,366,102	-0.13(-0.90%)
Dec 22, 2005	13.88	14.22	13.76	14.12	3,322,638	+0.33(+2.38%)
Dec 21, 2005	13.65	13.88	13.59	13.80	2,003,930	+0.14(+1.05%)
Dec 20, 2005	13.88	13.95	13.63	13.65	1,898,551	-0.30(-2.15%)
Dec 19, 2005	13.97	14.04	13.85	13.95	2,697,832	+0.03(+0.21%)
Dec 16, 2005	13.86	14.03	13.83	13.92	2,691,929	+0.06(+0.46%)
Dec 15, 2005	13.90	14.08	13.76	13.86	1,834,317	-0.04(-0.29%)
Dec 14, 2005	13.76	14.06	13.70	13.90	2,183,091	+0.01(+0.08%)
Dec 13, 2005	14.04	14.11	13.69	13.89	3,431,142	-0.21(-1.51%)
Dec 12, 2005	14.11	14.18	13.95	14.10	1,792,652	+0.01(+0.08%)
Dec 09, 2005	14.21	14.26	14.07	14.09	1,512,452	-0.12(-0.85%)
Dec 08, 2005	14.54	14.54	14.12	14.21	3,450,759	-0.28(-1.91%)
Dec 07, 2005	14.38	14.52	14.24	14.49	2,821,265	+0.08(+0.56%)
Dec 06, 2005	14.67	14.70	14.37	14.41	1,692,308	-0.25(-1.73%)
Dec 05, 2005	14.75	14.79	14.52	14.66	2,118,857	+0.11(+0.75%)
Dec 02, 2005	14.53	14.60	14.41	14.55	1,763,659	-0.05(-0.32%)

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.