Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.76	17.73	17.55	17.58	935,188	-0.19(-1.05%)
Dec 29, 2005	17.75	17.92	17.73	17.76	1,221,380	+0.06(+0.37%)
Dec 28, 2005	17.78	17.82	17.65	17.70	1,248,385	-0.06(-0.36%)
Dec 27, 2005	17.91	18.07	17.75	17.76	1,421,862	-0.17(-0.93%)
Dec 23, 2005	17.79	17.97	17.71	17.93	1,871,844	+0.21(+1.21%)
Dec 22, 2005	17.53	17.76	17.47	17.72	1,437,712	+0.22(+1.25%)
Dec 21, 2005	17.37	17.67	17.37	17.50	2,139,837	+0.12(+0.69%)
Dec 20, 2005	17.08	17.46	17.07	17.38	1,899,436	-0.00(-0.02%)
Dec 19, 2005	17.41	17.50	17.30	17.38	2,121,345	+0.05(+0.28%)
Dec 16, 2005	17.56	17.64	17.32	17.33	2,276,329	-0.22(-1.28%)
Dec 15, 2005	17.65	17.67	17.50	17.56	2,217,036	-0.10(-0.54%)
Dec 14, 2005	17.69	17.69	17.48	17.65	3,867,558	-0.08(-0.44%)
Dec 13, 2005	17.58	17.88	17.40	17.73	3,246,741	+0.20(+1.13%)
Dec 12, 2005	17.87	17.86	17.40	17.53	3,657,977	-0.33(-1.83%)
Dec 09, 2005	17.37	17.98	17.37	17.86	4,136,139	-0.42(-2.27%)
Dec 08, 2005	18.53	18.56	18.23	18.28	3,481,566	-0.31(-1.69%)
Dec 07, 2005	18.89	18.89	18.49	18.59	3,032,757	-0.29(-1.52%)
Dec 06, 2005	19.04	19.22	18.83	18.88	1,833,098	-0.07(-0.40%)
Dec 05, 2005	19.04	19.05	18.81	18.95	2,280,439	-0.09(-0.48%)
Dec 02, 2005	19.07	19.11	18.91	19.04	2,037,689	-0.02(-0.13%)

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.