Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.64	17.80	17.40	17.45	306,433	-0.35(-1.96%)
Dec 29, 2005	17.84	18.04	17.77	17.80	201,981	-0.15(-0.82%)
Dec 28, 2005	17.67	18.02	17.55	17.95	173,163	+0.41(+2.33%)
Dec 27, 2005	18.09	18.09	17.53	17.54	249,995	-0.55(-3.03%)
Dec 23, 2005	18.05	18.15	17.94	18.09	192,106	+0.06(+0.36%)
Dec 22, 2005	18.02	18.18	17.76	18.02	396,771	-0.07(-0.40%)
Dec 21, 2005	17.67	18.24	17.67	18.09	465,377	+0.42(+2.36%)
Dec 20, 2005	17.64	18.09	17.52	17.68	655,492	+0.04(+0.22%)
Dec 19, 2005	18.04	18.04	17.56	17.64	699,758	-0.40(-2.22%)
Dec 16, 2005	18.18	18.19	17.21	18.04	1,723,928	-0.05(-0.26%)
Dec 15, 2005	18.27	18.55	17.90	18.09	926,678	-0.36(-1.96%)
Dec 14, 2005	17.74	19.75	17.33	18.45	3,402,223	+1.54(+9.10%)
Dec 13, 2005	16.71	16.95	16.56	16.91	535,657	+0.27(+1.63%)
Dec 12, 2005	16.79	16.82	16.41	16.64	295,605	-0.11(-0.67%)
Dec 09, 2005	16.56	16.78	16.43	16.75	308,759	+0.23(+1.41%)
Dec 08, 2005	16.66	16.74	16.16	16.52	352,127	+0.01(+0.05%)
Dec 07, 2005	16.64	16.80	16.37	16.51	284,382	-0.26(-1.54%)
Dec 06, 2005	17.05	17.28	16.75	16.77	329,365	-0.24(-1.42%)
Dec 05, 2005	17.00	17.09	16.56	17.01	424,760	-0.08(-0.48%)
Dec 02, 2005	17.12	17.15	16.99	17.09	269,563	-0.09(-0.50%)

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.