Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.81	12.81	12.67	12.73	59,553,460	-0.07(-0.55%)
Dec 29, 2005	12.88	12.90	12.79	12.80	45,468,844	-0.08(-0.64%)
Dec 28, 2005	12.92	13.00	12.85	12.88	46,985,552	-0.02(-0.13%)
Dec 27, 2005	13.08	13.10	12.90	12.90	45,732,868	-0.18(-1.38%)
Dec 23, 2005	13.10	13.13	13.03	13.08	39,602,268	-0.05(-0.42%)
Dec 22, 2005	13.12	13.18	13.01	13.13	46,140,900	+0.01(+0.08%)
Dec 21, 2005	13.12	13.35	13.07	13.12	64,682,020	+0.02(+0.17%)
Dec 20, 2005	13.27	13.26	13.02	13.10	88,732,800	-0.17(-1.32%)
Dec 19, 2005	12.32	13.75	13.19	13.27	262,382,816	+0.95(+7.71%)
Dec 16, 2005	12.44	12.51	12.30	12.32	130,052,584	-0.11(-0.92%)
Dec 15, 2005	12.47	12.60	12.28	12.44	77,690,944	-0.03(-0.26%)
Dec 14, 2005	12.18	12.56	12.17	12.47	121,391,328	+0.29(+2.42%)
Dec 13, 2005	11.51	12.22	11.51	12.18	165,335,584	+0.75(+6.54%)
Dec 12, 2005	11.26	11.45	11.06	11.43	105,464,968	+0.19(+1.65%)
Dec 09, 2005	11.46	11.49	11.23	11.24	77,683,984	-0.21(-1.81%)
Dec 08, 2005	11.52	11.53	11.41	11.45	54,885,888	-0.07(-0.57%)
Dec 07, 2005	11.57	11.61	11.46	11.52	62,931,520	-0.02(-0.19%)
Dec 06, 2005	11.69	11.69	11.52	11.54	62,093,280	-0.11(-0.98%)
Dec 05, 2005	11.62	11.68	11.58	11.65	54,151,168	+0.03(+0.23%)
Dec 02, 2005	11.66	11.69	11.59	11.63	39,902,020	-0.04(-0.37%)

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.