Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.65	20.86	20.65	20.80	2,132,084	+0.14(+0.70%)
Dec 29, 2005	20.67	20.80	20.58	20.65	1,962,539	-0.01(-0.07%)
Dec 28, 2005	20.72	20.81	20.61	20.67	2,584,687	-0.05(-0.23%)
Dec 27, 2005	20.80	20.87	20.67	20.72	2,052,392	+0.03(+0.17%)
Dec 23, 2005	20.83	20.83	20.54	20.68	2,666,557	-0.12(-0.60%)
Dec 22, 2005	20.98	21.21	20.78	20.80	2,011,457	-0.17(-0.82%)
Dec 21, 2005	20.87	21.05	20.78	20.98	1,765,704	+0.21(+1.03%)
Dec 20, 2005	20.92	21.01	20.70	20.76	1,552,177	-0.15(-0.72%)
Dec 19, 2005	21.07	21.23	20.85	20.92	1,705,464	-0.19(-0.91%)
Dec 16, 2005	21.00	21.49	21.07	21.11	3,930,304	+0.11(+0.52%)
Dec 15, 2005	20.93	21.21	20.89	21.00	3,262,141	+0.08(+0.36%)
Dec 14, 2005	20.83	21.19	20.73	20.92	2,262,146	+0.03(+0.17%)
Dec 13, 2005	20.22	20.92	20.14	20.89	3,914,482	+0.68(+3.34%)
Dec 12, 2005	20.36	20.49	20.14	20.21	2,612,558	-0.12(-0.61%)
Dec 09, 2005	20.23	20.59	20.23	20.34	2,406,723	+0.05(+0.24%)
Dec 08, 2005	20.58	20.58	20.20	20.29	3,760,614	-0.29(-1.41%)
Dec 07, 2005	20.78	20.86	20.47	20.58	2,542,011	-0.23(-1.09%)
Dec 06, 2005	20.82	21.09	20.80	20.80	3,117,128	+0.07(+0.33%)
Dec 05, 2005	20.92	21.03	20.65	20.74	3,171,852	-0.23(-1.08%)
Dec 02, 2005	20.77	21.02	20.65	20.96	1,789,946	+0.12(+0.56%)

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.