Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	16.79	16.92	16.58	16.58	22,421,610	-0.20(-1.21%)
Dec 29, 2005	17.00	17.12	16.75	16.79	17,816,130	-0.24(-1.40%)
Dec 28, 2005	16.93	17.11	16.85	17.02	20,868,200	+0.24(+1.42%)
Dec 27, 2005	17.13	17.25	16.67	16.79	21,296,964	-0.33(-1.93%)
Dec 23, 2005	16.99	17.16	16.99	17.12	14,701,700	+0.13(+0.75%)
Dec 22, 2005	17.08	17.11	16.87	16.99	18,282,138	-0.00(-0.02%)
Dec 21, 2005	17.05	17.23	16.86	16.99	25,009,266	+0.06(+0.34%)
Dec 20, 2005	17.17	17.23	16.70	16.93	34,445,668	-0.18(-1.08%)
Dec 19, 2005	17.72	17.84	17.08	17.12	31,783,526	-0.51(-2.87%)
Dec 16, 2005	17.64	17.87	17.51	17.63	49,662,536	-0.03(-0.17%)
Dec 15, 2005	17.38	17.75	17.46	17.66	32,404,582	+0.28(+1.61%)
Dec 14, 2005	17.42	17.46	17.13	17.38	26,764,082	-0.03(-0.15%)
Dec 13, 2005	16.99	17.45	16.97	17.40	32,748,886	+0.36(+2.09%)
Dec 12, 2005	16.61	17.11	16.61	17.05	29,594,744	+0.39(+2.33%)
Dec 09, 2005	16.54	16.77	16.53	16.66	24,601,564	-0.02(-0.12%)
Dec 08, 2005	16.91	17.00	16.55	16.68	42,817,364	-0.33(-1.94%)
Dec 07, 2005	17.17	17.26	16.73	17.01	33,040,778	-0.14(-0.81%)
Dec 06, 2005	17.48	17.51	17.13	17.15	32,607,676	-0.20(-1.13%)
Dec 05, 2005	17.40	17.61	17.20	17.34	36,191,364	+0.00(+0.02%)
Dec 02, 2005	17.26	17.40	16.98	17.34	35,047,376	+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.