Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.06	11.09	10.98	10.99	938,728	-0.11(-1.03%)
Dec 29, 2005	10.95	11.12	10.95	11.10	1,117,726	+0.08(+0.74%)
Dec 28, 2005	11.15	11.17	10.95	11.02	960,866	-0.09(-0.78%)
Dec 27, 2005	11.20	11.21	10.99	11.11	1,181,712	+0.00(+0.00%)
Dec 23, 2005	11.10	11.12	11.05	11.11	1,001,364	+0.01(+0.10%)
Dec 22, 2005	10.56	11.24	11.06	11.10	1,302,394	-0.01(-0.13%)
Dec 21, 2005	11.16	11.20	11.06	11.11	2,633,946	+0.04(+0.35%)
Dec 20, 2005	10.99	11.16	10.88	11.07	1,674,159	+0.09(+0.79%)
Dec 19, 2005	11.16	11.16	10.96	10.99	2,268,660	-0.13(-1.13%)
Dec 16, 2005	11.25	11.32	10.98	11.11	3,900,163	-0.14(-1.23%)
Dec 15, 2005	11.38	11.48	11.16	11.25	3,310,522	-0.10(-0.85%)
Dec 14, 2005	11.27	11.38	11.17	11.35	4,082,671	+0.09(+0.77%)
Dec 13, 2005	10.88	11.27	10.88	11.26	3,083,197	+0.38(+3.49%)
Dec 12, 2005	10.98	10.98	10.75	10.88	1,763,794	-0.09(-0.84%)
Dec 09, 2005	10.93	10.99	10.80	10.97	1,806,721	+0.11(+1.06%)
Dec 08, 2005	10.88	10.95	10.79	10.86	2,544,852	-0.02(-0.15%)
Dec 07, 2005	11.11	11.13	10.78	10.87	2,389,072	-0.18(-1.62%)
Dec 06, 2005	10.99	11.18	10.97	11.05	4,088,881	+0.19(+1.74%)
Dec 05, 2005	10.86	10.95	10.70	10.87	3,012,731	+0.03(+0.29%)
Dec 02, 2005	10.83	10.95	10.70	10.83	3,373,428	+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.