Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	19.33	19.53	19.22	19.40	416,368	-0.01(-0.04%)
Dec 29, 2005	19.37	19.58	19.36	19.41	764,593	-0.10(-0.49%)
Dec 28, 2005	19.46	19.61	19.26	19.51	434,668	+0.02(+0.09%)
Dec 27, 2005	19.92	19.93	19.49	19.49	392,778	-0.32(-1.62%)
Dec 23, 2005	19.71	19.87	19.54	19.81	428,238	+0.06(+0.31%)
Dec 22, 2005	19.85	19.97	19.69	19.75	591,562	-0.17(-0.83%)
Dec 21, 2005	19.79	20.00	19.56	19.92	1,055,820	-0.01(-0.04%)
Dec 20, 2005	19.99	20.07	19.69	19.92	431,635	-0.07(-0.35%)
Dec 19, 2005	20.12	20.16	19.54	19.99	407,685	-0.14(-0.69%)
Dec 16, 2005	20.32	20.33	20.06	20.13	397,314	-0.17(-0.86%)
Dec 15, 2005	20.41	20.45	20.03	20.31	259,838	+0.07(+0.34%)
Dec 14, 2005	20.05	20.25	19.81	20.24	274,039	+0.07(+0.34%)
Dec 13, 2005	20.16	20.20	19.84	20.17	250,140	+0.09(+0.43%)
Dec 12, 2005	19.96	20.12	19.78	20.08	351,703	+0.26(+1.31%)
Dec 09, 2005	19.99	19.99	19.64	19.82	492,097	-0.29(-1.43%)
Dec 08, 2005	19.53	20.16	19.40	20.11	514,835	+0.56(+2.84%)
Dec 07, 2005	20.06	20.07	19.13	19.55	560,515	-0.41(-2.05%)
Dec 06, 2005	19.77	20.03	19.65	19.96	448,900	+0.19(+0.97%)
Dec 05, 2005	19.80	20.20	19.74	19.77	754,786	-0.20(-1.00%)
Dec 02, 2005	19.05	20.28	19.05	19.97	1,549,973	+0.91(+4.79%)

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.