Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.16	11.18	11.08	11.08	930,605	-0.12(-1.03%)
Dec 29, 2005	11.05	11.22	11.04	11.20	1,108,054	+0.08(+0.74%)
Dec 28, 2005	11.25	11.27	11.05	11.12	952,552	-0.09(-0.78%)
Dec 27, 2005	11.29	11.31	11.09	11.21	1,171,487	+0.00(+0.00%)
Dec 23, 2005	11.20	11.22	11.14	11.21	992,699	+0.01(+0.10%)
Dec 22, 2005	10.65	11.34	11.16	11.19	1,291,124	-0.01(-0.13%)
Dec 21, 2005	11.26	11.29	11.16	11.21	2,611,155	+0.04(+0.35%)
Dec 20, 2005	11.09	11.25	10.98	11.17	1,659,673	+0.09(+0.79%)
Dec 19, 2005	11.26	11.26	11.06	11.08	2,249,030	-0.13(-1.13%)
Dec 16, 2005	11.35	11.42	11.08	11.21	3,866,415	-0.14(-1.23%)
Dec 15, 2005	11.48	11.58	11.26	11.35	3,281,876	-0.10(-0.85%)
Dec 14, 2005	11.37	11.48	11.27	11.45	4,047,344	+0.09(+0.77%)
Dec 13, 2005	10.98	11.37	10.98	11.36	3,056,518	+0.38(+3.49%)
Dec 12, 2005	11.08	11.08	10.84	10.98	1,748,532	-0.09(-0.84%)
Dec 09, 2005	11.02	11.09	10.89	11.07	1,791,087	+0.12(+1.06%)
Dec 08, 2005	10.97	11.04	10.88	10.95	2,522,832	-0.02(-0.15%)
Dec 07, 2005	11.21	11.23	10.88	10.97	2,368,400	-0.18(-1.62%)
Dec 06, 2005	11.08	11.28	11.06	11.15	4,053,500	+0.19(+1.74%)
Dec 05, 2005	10.96	11.04	10.80	10.96	2,986,663	+0.03(+0.29%)
Dec 02, 2005	10.92	11.04	10.79	10.93	3,344,238	+0.06(+0.58%)

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.