Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.81	10.99	10.66	10.83	410,476	-0.05(-0.44%)
Dec 29, 2005	10.87	11.06	10.74	10.88	405,638	-0.01(-0.09%)
Dec 28, 2005	10.89	10.99	10.82	10.89	530,895	+0.06(+0.53%)
Dec 27, 2005	11.20	11.20	10.64	10.83	636,695	-0.37(-3.27%)
Dec 23, 2005	11.16	11.22	10.93	11.20	402,062	+0.02(+0.21%)
Dec 22, 2005	11.22	11.41	11.03	11.17	482,306	-0.05(-0.42%)
Dec 21, 2005	11.29	11.36	11.07	11.22	496,609	+0.07(+0.60%)
Dec 20, 2005	11.10	11.29	11.10	11.15	585,057	+0.07(+0.60%)
Dec 19, 2005	11.25	11.51	11.00	11.09	502,394	-0.17(-1.48%)
Dec 16, 2005	11.56	11.56	11.24	11.25	691,383	-0.29(-2.47%)
Dec 15, 2005	11.67	11.73	11.46	11.54	954,096	-0.19(-1.58%)
Dec 14, 2005	11.54	11.82	11.46	11.72	540,255	+0.16(+1.36%)
Dec 13, 2005	11.51	11.86	11.41	11.57	943,264	+0.12(+1.08%)
Dec 12, 2005	11.60	11.63	11.34	11.44	592,419	+0.10(+0.88%)
Dec 09, 2005	11.47	11.48	11.25	11.34	592,419	-0.13(-1.16%)
Dec 08, 2005	11.33	11.52	11.20	11.48	957,462	+0.14(+1.26%)
Dec 07, 2005	11.58	11.61	11.24	11.33	746,807	-0.12(-1.04%)
Dec 06, 2005	11.28	11.59	11.13	11.45	742,075	+0.17(+1.47%)
Dec 05, 2005	11.34	11.49	11.20	11.29	768,157	+0.11(+0.98%)
Dec 02, 2005	11.22	11.29	10.91	11.18	1,133,305	+0.08(+0.73%)

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.