Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.61	24.65	24.50	24.53	1,215,959	-0.20(-0.83%)
Dec 29, 2005	24.77	24.80	24.68	24.73	1,401,605	+0.00(+0.00%)
Dec 28, 2005	24.91	24.91	24.61	24.73	1,616,065	+0.08(+0.34%)
Dec 27, 2005	24.90	24.93	24.64	24.65	1,185,498	-0.18(-0.72%)
Dec 23, 2005	24.76	24.92	24.54	24.83	2,598,835	+0.06(+0.25%)
Dec 22, 2005	24.78	24.84	24.72	24.76	2,203,668	-0.11(-0.43%)
Dec 21, 2005	24.87	24.91	24.73	24.87	2,879,773	-0.32(-1.25%)
Dec 20, 2005	25.46	25.47	25.10	25.19	2,359,471	-0.06(-0.25%)
Dec 19, 2005	25.53	25.56	25.19	25.25	3,895,268	+0.17(+0.70%)
Dec 16, 2005	25.04	25.27	25.04	25.08	3,425,802	+0.47(+1.90%)
Dec 15, 2005	24.94	24.97	24.58	24.61	2,213,959	-0.41(-1.63%)
Dec 14, 2005	24.98	25.12	24.90	25.02	2,105,700	+0.00(+0.00%)
Dec 13, 2005	24.88	25.07	24.85	25.02	3,558,553	+0.22(+0.90%)
Dec 12, 2005	24.79	24.82	24.60	24.79	1,566,257	+0.17(+0.71%)
Dec 09, 2005	24.61	24.74	24.54	24.62	1,736,673	-0.00(-0.02%)
Dec 08, 2005	24.43	24.76	24.17	24.62	2,989,679	+0.25(+1.02%)
Dec 07, 2005	24.28	24.44	24.24	24.38	1,668,136	-0.16(-0.63%)
Dec 06, 2005	24.61	24.70	24.49	24.53	1,839,786	-0.24(-0.96%)
Dec 05, 2005	24.79	24.88	24.68	24.77	4,840,168	-0.03(-0.12%)
Dec 02, 2005	24.70	24.84	24.64	24.80	1,620,387	+0.28(+1.13%)

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.