Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.08	12.08	11.94	12.00	63,173,704	-0.07(-0.55%)
Dec 29, 2005	12.14	12.16	12.06	12.07	48,232,884	-0.08(-0.63%)
Dec 28, 2005	12.18	12.25	12.12	12.14	49,841,792	-0.02(-0.13%)
Dec 27, 2005	12.33	12.35	12.16	12.16	48,512,956	-0.17(-1.38%)
Dec 23, 2005	12.35	12.37	12.29	12.33	42,009,680	-0.05(-0.42%)
Dec 22, 2005	12.36	12.43	12.26	12.38	48,945,796	+0.01(+0.08%)
Dec 21, 2005	12.36	12.58	12.32	12.37	68,614,024	+0.02(+0.17%)
Dec 20, 2005	12.51	12.50	12.28	12.35	94,126,840	-0.16(-1.32%)
Dec 19, 2005	11.62	12.97	12.44	12.51	278,332,992	+0.90(+7.71%)
Dec 16, 2005	11.73	11.80	11.60	11.62	137,958,448	-0.11(-0.92%)
Dec 15, 2005	11.76	11.88	11.58	11.73	82,413,760	-0.03(-0.26%)
Dec 14, 2005	11.48	11.84	11.47	11.76	128,770,680	+0.28(+2.42%)
Dec 13, 2005	10.85	11.52	10.85	11.48	175,386,304	+0.70(+6.54%)
Dec 12, 2005	10.61	10.79	10.43	10.77	111,876,160	+0.17(+1.65%)
Dec 09, 2005	10.80	10.83	10.58	10.60	82,406,368	-0.20(-1.81%)
Dec 08, 2005	10.86	10.87	10.76	10.79	58,222,388	-0.06(-0.57%)
Dec 07, 2005	10.90	10.94	10.80	10.86	66,757,112	-0.02(-0.19%)
Dec 06, 2005	11.02	11.02	10.86	10.88	65,867,916	-0.11(-0.98%)
Dec 05, 2005	10.95	11.01	10.91	10.98	57,443,008	+0.03(+0.23%)
Dec 02, 2005	10.99	11.02	10.92	10.96	42,327,652	-0.04(-0.37%)

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.