Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	22.81	22.94	22.47	22.56	6,307,052	-0.28(-1.23%)
Dec 29, 2005	22.78	22.94	22.75	22.84	3,782,497	-0.03(-0.15%)
Dec 28, 2005	22.81	23.01	22.77	22.87	3,506,874	+0.06(+0.26%)
Dec 27, 2005	23.13	23.23	22.75	22.81	4,543,750	-0.30(-1.30%)
Dec 23, 2005	23.22	23.22	22.97	23.11	2,885,226	-0.02(-0.09%)
Dec 22, 2005	23.08	23.20	22.82	23.14	4,972,281	+0.09(+0.41%)
Dec 21, 2005	22.88	23.25	22.88	23.04	6,025,151	+0.19(+0.85%)
Dec 20, 2005	22.75	22.98	22.61	22.85	6,236,651	+0.03(+0.15%)
Dec 19, 2005	23.25	23.37	22.79	22.81	5,682,565	-0.43(-1.87%)
Dec 16, 2005	23.40	23.50	23.21	23.25	11,892,461	-0.15(-0.66%)
Dec 15, 2005	23.76	23.88	23.32	23.40	8,400,086	-0.35(-1.46%)
Dec 14, 2005	23.53	23.85	23.49	23.75	7,458,721	+0.15(+0.65%)
Dec 13, 2005	22.98	23.78	22.98	23.60	8,860,604	+0.54(+2.32%)
Dec 12, 2005	23.31	23.31	22.97	23.06	5,923,361	-0.25(-1.06%)
Dec 09, 2005	23.48	23.56	22.81	23.31	6,901,047	+0.01(+0.06%)
Dec 08, 2005	23.50	23.66	23.22	23.30	8,182,307	-0.29(-1.25%)
Dec 07, 2005	23.42	23.60	23.29	23.59	9,297,954	+0.07(+0.28%)
Dec 06, 2005	23.30	23.59	23.27	23.52	12,190,057	+0.39(+1.71%)
Dec 05, 2005	23.24	23.36	23.01	23.13	10,401,195	-0.23(-0.97%)
Dec 02, 2005	23.64	23.58	23.25	23.36	12,236,990	-0.28(-1.19%)

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.