Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.99	12.03	11.90	11.94	667,016	-0.11(-0.87%)
Dec 29, 2005	12.00	12.18	12.00	12.05	623,710	-0.01(-0.10%)
Dec 28, 2005	12.07	12.13	11.94	12.06	769,407	-0.01(-0.10%)
Dec 27, 2005	12.47	12.50	12.07	12.07	1,494,162	-0.40(-3.18%)
Dec 23, 2005	12.34	12.52	12.27	12.47	668,664	+0.17(+1.41%)
Dec 22, 2005	12.04	12.31	12.04	12.30	1,026,291	+0.24(+1.95%)
Dec 21, 2005	11.95	12.14	11.77	12.06	1,379,278	+0.09(+0.73%)
Dec 20, 2005	11.88	12.12	11.70	11.97	1,323,479	+0.07(+0.57%)
Dec 19, 2005	12.29	12.30	11.85	11.90	1,061,307	-0.47(-3.76%)
Dec 16, 2005	12.48	12.52	12.20	12.37	1,725,267	-0.03(-0.25%)
Dec 15, 2005	12.32	12.50	11.95	12.40	2,420,543	+0.01(+0.05%)
Dec 14, 2005	12.16	12.49	12.10	12.39	1,457,249	+0.27(+2.20%)
Dec 13, 2005	12.07	12.15	12.03	12.13	1,046,873	+0.08(+0.67%)
Dec 12, 2005	11.75	12.16	11.50	12.05	1,976,858	+0.37(+3.19%)
Dec 09, 2005	11.54	11.80	11.45	11.67	906,754	+0.17(+1.46%)
Dec 08, 2005	11.45	11.85	11.33	11.51	1,276,970	+0.09(+0.81%)
Dec 07, 2005	12.29	12.34	11.38	11.41	3,487,322	-0.90(-7.30%)
Dec 06, 2005	12.63	12.66	12.30	12.31	870,852	-0.20(-1.64%)
Dec 05, 2005	12.50	12.61	12.35	12.52	1,050,482	+0.02(+0.15%)
Dec 02, 2005	12.10	12.60	11.91	12.50	2,163,226	+0.46(+3.81%)

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.