Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.69	11.79	11.66	11.68	467,564	-0.09(-0.73%)
Dec 29, 2005	11.67	11.83	11.66	11.76	306,189	+0.11(+0.91%)
Dec 28, 2005	11.65	11.72	11.63	11.66	349,694	+0.00(+0.00%)
Dec 27, 2005	11.67	11.75	11.63	11.66	517,843	-0.01(-0.11%)
Dec 23, 2005	11.69	11.76	11.61	11.67	182,901	+0.05(+0.40%)
Dec 22, 2005	11.74	11.91	11.61	11.63	256,964	-0.14(-1.19%)
Dec 21, 2005	11.59	11.78	11.59	11.76	366,855	+0.14(+1.20%)
Dec 20, 2005	11.80	11.89	11.59	11.63	266,297	-0.21(-1.74%)
Dec 19, 2005	12.06	12.15	11.81	11.83	398,468	-0.18(-1.49%)
Dec 16, 2005	11.82	12.34	11.82	12.01	828,549	+0.22(+1.86%)
Dec 15, 2005	12.11	12.11	11.75	11.79	631,347	-0.29(-2.42%)
Dec 14, 2005	11.61	12.13	11.60	12.08	775,259	+0.49(+4.24%)
Dec 13, 2005	11.80	11.88	11.59	11.59	548,100	-0.23(-1.97%)
Dec 12, 2005	11.66	11.88	11.65	11.82	530,036	+0.17(+1.42%)
Dec 09, 2005	11.68	11.92	11.61	11.66	394,855	+0.01(+0.06%)
Dec 08, 2005	11.60	11.80	11.55	11.65	665,970	+0.09(+0.80%)
Dec 07, 2005	11.58	11.69	11.50	11.56	1,039,449	-0.03(-0.23%)
Dec 06, 2005	11.65	11.78	11.57	11.59	629,691	-0.01(-0.06%)
Dec 05, 2005	11.55	11.62	11.44	11.59	1,224,006	+0.04(+0.34%)
Dec 02, 2005	11.76	11.76	11.44	11.55	1,294,909	-0.17(-1.42%)

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.