Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.48	22.54	22.38	22.51	1,128,635	-0.25(-1.10%)
Dec 29, 2005	22.77	22.87	22.70	22.76	1,484,502	-0.01(-0.02%)
Dec 28, 2005	22.87	22.92	22.77	22.77	1,598,965	-0.07(-0.29%)
Dec 27, 2005	23.17	23.19	22.83	22.84	2,161,918	-0.35(-1.53%)
Dec 23, 2005	23.10	23.25	23.01	23.19	1,670,138	+0.06(+0.27%)
Dec 22, 2005	22.88	23.19	22.88	23.13	2,397,667	+0.26(+1.12%)
Dec 21, 2005	22.76	22.92	22.70	22.87	1,919,928	+0.06(+0.27%)
Dec 20, 2005	22.82	22.87	22.70	22.81	2,115,314	+0.14(+0.63%)
Dec 19, 2005	22.92	22.97	22.63	22.67	6,373,826	+0.70(+3.20%)
Dec 16, 2005	21.87	22.13	21.84	21.96	2,062,470	+0.26(+1.18%)
Dec 15, 2005	21.76	21.77	21.51	21.71	2,225,876	-0.12(-0.56%)
Dec 14, 2005	22.04	22.05	21.81	21.83	2,280,280	-0.25(-1.12%)
Dec 13, 2005	21.83	22.15	21.82	22.08	2,310,699	+0.37(+1.73%)
Dec 12, 2005	21.58	21.71	21.50	21.70	1,583,170	+0.26(+1.20%)
Dec 09, 2005	21.45	21.52	21.37	21.45	1,235,298	-0.07(-0.33%)
Dec 08, 2005	21.29	21.66	21.22	21.52	1,801,175	+0.28(+1.33%)
Dec 07, 2005	21.31	21.33	21.14	21.24	1,193,959	+0.06(+0.27%)
Dec 06, 2005	21.15	21.26	21.08	21.18	1,172,314	-0.15(-0.70%)
Dec 05, 2005	21.34	21.40	21.19	21.33	2,403,322	+0.07(+0.31%)
Dec 02, 2005	21.13	21.30	21.06	21.26	1,960,877	+0.31(+1.49%)

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.