Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.21	18.50	18.16	18.42	2,272,004	+0.09(+0.47%)
Dec 29, 2005	18.43	18.60	18.30	18.33	463,246	-0.09(-0.49%)
Dec 28, 2005	18.21	18.53	18.21	18.42	304,485	+0.22(+1.22%)
Dec 27, 2005	18.56	18.58	18.08	18.20	625,266	-0.49(-2.61%)
Dec 23, 2005	18.68	18.76	18.41	18.69	1,063,372	-0.02(-0.13%)
Dec 22, 2005	18.81	18.88	18.68	18.71	1,313,851	-0.09(-0.50%)
Dec 21, 2005	18.85	18.98	18.73	18.81	258,393	+0.03(+0.15%)
Dec 20, 2005	18.61	18.83	18.61	18.78	5,065,918	+0.20(+1.10%)
Dec 19, 2005	18.75	18.88	18.57	18.58	350,577	-0.14(-0.73%)
Dec 16, 2005	19.09	19.09	18.71	18.71	398,066	-0.46(-2.38%)
Dec 15, 2005	19.31	19.32	19.04	19.17	313,797	-0.14(-0.75%)
Dec 14, 2005	19.12	19.32	19.07	19.31	179,711	+0.21(+1.09%)
Dec 13, 2005	19.22	19.39	19.08	19.11	294,708	-0.02(-0.12%)
Dec 12, 2005	19.16	19.17	18.98	19.13	1,310,127	+0.24(+1.30%)
Dec 09, 2005	19.03	19.14	18.82	18.88	265,377	-0.25(-1.32%)
Dec 08, 2005	18.91	19.14	18.72	19.14	393,876	+0.31(+1.63%)
Dec 07, 2005	19.07	19.13	18.73	18.83	480,473	-0.08(-0.43%)
Dec 06, 2005	18.83	19.08	18.73	18.91	595,004	+0.12(+0.63%)
Dec 05, 2005	18.87	18.98	18.72	18.79	1,023,333	+0.11(+0.60%)
Dec 02, 2005	18.64	18.77	18.50	18.68	589,883	+0.03(+0.18%)

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.