Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	20.64	20.64	20.46	20.55	1,080,089	-0.16(-0.76%)
Dec 29, 2005	20.76	20.88	20.71	20.71	878,767	+0.00(+0.00%)
Dec 28, 2005	20.74	20.81	20.60	20.71	1,096,045	+0.08(+0.37%)
Dec 27, 2005	20.79	20.90	20.61	20.64	1,386,998	-0.09(-0.44%)
Dec 23, 2005	20.78	20.83	20.67	20.73	1,001,688	+0.07(+0.32%)
Dec 22, 2005	20.62	20.69	20.53	20.66	1,471,900	-0.05(-0.22%)
Dec 21, 2005	20.70	20.80	20.61	20.71	1,326,325	+0.05(+0.22%)
Dec 20, 2005	20.68	20.79	20.65	20.66	1,508,343	-0.10(-0.49%)
Dec 19, 2005	21.00	21.14	20.74	20.76	1,344,645	-0.25(-1.21%)
Dec 16, 2005	21.14	21.34	21.02	21.02	1,664,161	-0.12(-0.58%)
Dec 15, 2005	21.19	21.23	21.03	21.14	986,519	-0.06(-0.26%)
Dec 14, 2005	21.15	21.29	21.07	21.19	1,420,486	+0.05(+0.22%)
Dec 13, 2005	20.90	21.21	20.88	21.15	1,335,781	+0.19(+0.92%)
Dec 12, 2005	20.82	21.00	20.82	20.96	1,241,620	+0.13(+0.63%)
Dec 09, 2005	20.54	20.88	20.54	20.82	1,433,487	+0.28(+1.38%)
Dec 08, 2005	20.45	20.61	20.27	20.54	2,225,776	+0.12(+0.57%)
Dec 07, 2005	20.65	20.65	20.33	20.42	1,155,733	-0.17(-0.81%)
Dec 06, 2005	20.77	20.80	20.59	20.59	1,057,829	-0.11(-0.54%)
Dec 05, 2005	20.80	20.85	20.62	20.70	793,273	-0.17(-0.83%)
Dec 02, 2005	20.99	21.03	20.72	20.87	987,898	-0.20(-0.96%)

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.