Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.45	11.59	11.44	11.45	3,928,783	-0.11(-0.95%)
Dec 29, 2005	11.43	11.62	11.43	11.56	4,189,891	+0.11(+0.96%)
Dec 28, 2005	11.44	11.60	11.44	11.45	5,201,201	-0.01(-0.11%)
Dec 27, 2005	11.47	11.62	11.46	11.46	4,172,021	+0.01(+0.11%)
Dec 23, 2005	11.52	11.57	11.44	11.45	5,917,976	-0.06(-0.51%)
Dec 22, 2005	11.40	11.56	11.31	11.51	6,176,465	+0.10(+0.91%)
Dec 21, 2005	11.55	11.67	11.41	11.41	10,903,822	-0.08(-0.68%)
Dec 20, 2005	11.68	11.68	11.43	11.48	9,249,062	-0.20(-1.72%)
Dec 19, 2005	11.81	11.84	11.67	11.68	4,273,229	-0.16(-1.32%)
Dec 16, 2005	11.81	12.07	11.78	11.84	11,656,798	+0.04(+0.33%)
Dec 15, 2005	11.95	11.96	11.74	11.80	8,509,643	-0.14(-1.20%)
Dec 14, 2005	11.54	11.98	11.52	11.94	8,418,910	+0.37(+3.20%)
Dec 13, 2005	11.49	11.61	11.44	11.57	4,180,340	+0.05(+0.45%)
Dec 12, 2005	11.57	11.70	11.49	11.52	4,816,241	-0.06(-0.51%)
Dec 09, 2005	11.55	11.64	11.44	11.58	5,818,771	+0.06(+0.56%)
Dec 08, 2005	11.51	11.55	11.44	11.52	7,571,041	+0.03(+0.23%)
Dec 07, 2005	11.48	11.60	11.41	11.49	5,054,550	-0.01(-0.06%)
Dec 06, 2005	11.47	11.56	11.41	11.50	6,373,798	+0.16(+1.37%)
Dec 05, 2005	11.44	11.47	11.23	11.34	5,426,262	-0.21(-1.80%)
Dec 02, 2005	11.55	11.78	11.43	11.55	9,830,277	+0.25(+2.24%)

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.