Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.88	17.01	16.67	16.67	22,308,136	-0.20(-1.21%)
Dec 29, 2005	17.08	17.21	16.83	16.87	17,725,964	-0.24(-1.40%)
Dec 28, 2005	17.01	17.20	16.93	17.11	20,762,588	+0.24(+1.42%)
Dec 27, 2005	17.22	17.34	16.76	16.87	21,189,182	-0.33(-1.93%)
Dec 23, 2005	17.08	17.25	17.08	17.20	14,627,296	+0.13(+0.74%)
Dec 22, 2005	17.17	17.19	16.96	17.07	18,189,614	-0.00(-0.02%)
Dec 21, 2005	17.14	17.31	16.95	17.08	24,882,696	+0.06(+0.34%)
Dec 20, 2005	17.26	17.32	16.79	17.02	34,271,344	-0.19(-1.08%)
Dec 19, 2005	17.81	17.93	17.17	17.21	31,622,674	-0.51(-2.87%)
Dec 16, 2005	17.73	17.96	17.60	17.71	49,411,196	-0.03(-0.17%)
Dec 15, 2005	17.46	17.84	17.55	17.75	32,240,584	+0.28(+1.61%)
Dec 14, 2005	17.51	17.55	17.21	17.46	26,628,632	-0.03(-0.15%)
Dec 13, 2005	17.07	17.54	17.05	17.49	32,583,148	+0.36(+2.09%)
Dec 12, 2005	16.69	17.20	16.69	17.13	29,444,968	+0.39(+2.33%)
Dec 09, 2005	16.62	16.86	16.62	16.74	24,477,058	-0.02(-0.11%)
Dec 08, 2005	16.99	17.09	16.64	16.76	42,600,672	-0.33(-1.94%)
Dec 07, 2005	17.26	17.34	16.81	17.09	32,873,560	-0.14(-0.81%)
Dec 06, 2005	17.57	17.60	17.21	17.23	32,442,650	-0.20(-1.13%)
Dec 05, 2005	17.49	17.70	17.29	17.43	36,008,204	+0.00(+0.02%)
Dec 02, 2005	17.35	17.49	17.06	17.43	34,870,004	+0.09(+0.51%)

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.