Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.83	13.89	13.68	13.77	7,065,824	-0.17(-1.21%)
Dec 29, 2005	14.12	14.19	13.90	13.94	5,480,953	-0.15(-1.04%)
Dec 28, 2005	14.15	14.22	13.92	14.09	7,461,542	+0.07(+0.50%)
Dec 27, 2005	14.12	14.38	13.97	14.02	8,436,420	-0.08(-0.60%)
Dec 23, 2005	13.95	14.14	13.92	14.10	7,400,157	+0.26(+1.87%)
Dec 22, 2005	13.90	14.02	13.81	13.84	8,165,755	+0.03(+0.20%)
Dec 21, 2005	13.88	13.90	13.59	13.81	14,149,351	-0.08(-0.56%)
Dec 20, 2005	13.98	14.04	13.72	13.89	16,195,607	-0.15(-1.10%)
Dec 19, 2005	14.68	14.70	13.94	14.04	18,096,682	-0.66(-4.48%)
Dec 16, 2005	14.79	14.91	14.70	14.70	19,781,482	-0.08(-0.57%)
Dec 15, 2005	14.97	15.03	14.72	14.79	12,374,615	-0.11(-0.75%)
Dec 14, 2005	15.14	15.14	14.89	14.90	16,812,454	+0.03(+0.19%)
Dec 13, 2005	14.96	15.03	14.78	14.87	12,136,213	-0.11(-0.75%)
Dec 12, 2005	14.82	15.01	14.72	14.98	8,483,386	+0.16(+1.09%)
Dec 09, 2005	14.78	14.96	14.73	14.82	6,983,740	+0.03(+0.19%)
Dec 08, 2005	14.75	14.98	14.65	14.79	8,657,548	+0.12(+0.81%)
Dec 07, 2005	14.81	14.92	14.61	14.68	9,867,115	-0.22(-1.46%)
Dec 06, 2005	14.91	15.10	14.75	14.89	10,753,055	-0.01(-0.05%)
Dec 05, 2005	14.54	14.97	14.51	14.90	15,321,658	+0.29(+2.01%)
Dec 02, 2005	14.33	14.70	14.33	14.61	13,148,207	+0.32(+2.26%)

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.