Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	24.81	24.85	24.70	24.73	1,206,158	-0.21(-0.83%)
Dec 29, 2005	24.97	25.01	24.88	24.93	1,390,307	+0.00(+0.00%)
Dec 28, 2005	25.11	25.11	24.81	24.93	1,603,039	+0.08(+0.34%)
Dec 27, 2005	25.10	25.13	24.84	24.85	1,175,943	-0.18(-0.72%)
Dec 23, 2005	24.96	25.12	24.74	25.03	2,577,888	+0.06(+0.26%)
Dec 22, 2005	24.99	25.04	24.92	24.97	2,185,907	-0.11(-0.43%)
Dec 21, 2005	25.07	25.11	24.93	25.07	2,856,562	-0.32(-1.25%)
Dec 20, 2005	25.67	25.68	25.30	25.39	2,340,453	-0.06(-0.25%)
Dec 19, 2005	25.74	25.76	25.39	25.46	3,863,871	+0.18(+0.70%)
Dec 16, 2005	25.24	25.47	25.24	25.28	3,398,190	+0.47(+1.90%)
Dec 15, 2005	25.14	25.18	24.78	24.81	2,196,114	-0.41(-1.63%)
Dec 14, 2005	25.19	25.32	25.10	25.22	2,088,728	+0.00(+0.00%)
Dec 13, 2005	25.08	25.27	25.05	25.22	3,529,871	+0.23(+0.90%)
Dec 12, 2005	24.99	25.02	24.80	25.00	1,553,633	+0.18(+0.71%)
Dec 09, 2005	24.81	24.94	24.74	24.82	1,722,675	-0.00(-0.02%)
Dec 08, 2005	24.63	24.96	24.37	24.82	2,965,582	+0.25(+1.02%)
Dec 07, 2005	24.48	24.64	24.43	24.57	1,654,691	-0.16(-0.63%)
Dec 06, 2005	24.81	24.90	24.69	24.73	1,824,957	-0.24(-0.96%)
Dec 05, 2005	25.00	25.08	24.88	24.97	4,801,156	-0.03(-0.12%)
Dec 02, 2005	24.90	25.04	24.84	25.00	1,607,326	+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.