Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.81	11.83	11.74	11.75	2,247,265	-0.11(-0.97%)
Dec 29, 2005	11.92	11.96	11.85	11.87	1,455,589	-0.05(-0.42%)
Dec 28, 2005	11.96	11.98	11.87	11.92	1,905,614	-0.00(-0.04%)
Dec 27, 2005	12.11	12.19	11.92	11.92	3,293,828	-0.15(-1.26%)
Dec 23, 2005	12.05	12.10	12.02	12.07	1,658,355	+0.06(+0.49%)
Dec 22, 2005	11.93	12.04	11.88	12.02	2,658,834	+0.13(+1.11%)
Dec 21, 2005	11.93	11.96	11.86	11.88	3,036,398	+0.03(+0.23%)
Dec 20, 2005	11.88	11.95	11.85	11.86	3,752,751	-0.01(-0.12%)
Dec 19, 2005	11.88	11.96	11.86	11.87	2,805,029	-0.01(-0.08%)
Dec 16, 2005	11.93	11.98	11.88	11.88	7,125,080	-0.04(-0.37%)
Dec 15, 2005	12.18	12.18	11.88	11.93	5,504,862	-0.25(-2.07%)
Dec 14, 2005	12.17	12.25	12.10	12.18	3,489,601	+0.00(+0.04%)
Dec 13, 2005	12.03	12.19	12.00	12.17	3,329,105	+0.12(+1.03%)
Dec 12, 2005	11.99	12.11	12.00	12.05	3,140,641	+0.06(+0.49%)
Dec 09, 2005	12.14	12.18	11.98	11.99	4,643,903	-0.06(-0.52%)
Dec 08, 2005	12.07	12.13	12.00	12.05	4,300,663	+0.00(+0.01%)
Dec 07, 2005	12.08	12.10	12.02	12.05	4,487,538	-0.10(-0.80%)
Dec 06, 2005	12.16	12.19	12.11	12.15	5,611,330	+0.03(+0.29%)
Dec 05, 2005	12.12	12.14	12.08	12.11	3,652,004	-0.05(-0.39%)
Dec 02, 2005	12.15	12.19	12.07	12.16	5,551,899	+0.01(+0.08%)

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.