Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.47	12.62	12.31	12.50	2,381,249	+0.03(+0.24%)
Dec 29, 2005	12.46	12.66	12.39	12.47	2,020,033	-0.07(-0.58%)
Dec 28, 2005	12.22	12.65	12.17	12.54	2,867,899	+0.43(+3.51%)
Dec 27, 2005	12.42	12.43	11.92	12.12	2,961,974	-0.46(-3.63%)
Dec 23, 2005	12.48	12.67	12.33	12.57	2,289,953	-0.05(-0.42%)
Dec 22, 2005	12.96	12.97	12.61	12.63	2,574,162	-0.21(-1.61%)
Dec 21, 2005	12.87	12.97	12.73	12.83	2,866,708	+0.02(+0.12%)
Dec 20, 2005	12.85	12.90	12.72	12.82	3,550,637	+0.03(+0.20%)
Dec 19, 2005	12.91	13.11	12.74	12.79	2,696,420	-0.09(-0.67%)
Dec 16, 2005	13.17	13.18	12.88	12.88	3,645,903	-0.37(-2.81%)
Dec 15, 2005	13.34	13.57	13.05	13.25	4,125,408	-0.32(-2.38%)
Dec 14, 2005	13.33	13.62	13.20	13.57	7,316,417	+0.39(+2.96%)
Dec 13, 2005	12.99	13.46	12.96	13.18	6,445,926	+0.37(+2.91%)
Dec 12, 2005	12.84	12.91	12.75	12.81	3,882,480	+0.30(+2.42%)
Dec 09, 2005	12.50	12.65	12.45	12.51	3,715,368	-0.11(-0.84%)
Dec 08, 2005	12.48	12.68	12.26	12.61	4,986,770	+0.11(+0.87%)
Dec 07, 2005	12.53	12.56	12.19	12.51	5,319,010	+0.19(+1.57%)
Dec 06, 2005	12.21	12.47	12.03	12.31	4,041,653	+0.05(+0.43%)
Dec 05, 2005	12.27	12.47	12.22	12.26	4,978,435	+0.19(+1.59%)
Dec 02, 2005	11.94	12.14	11.90	12.07	4,350,871	+0.28(+2.42%)

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.