Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.90	13.03	12.87	12.87	18,385,242	-0.09(-0.71%)
Dec 29, 2005	13.02	13.06	12.91	12.97	17,477,502	-0.06(-0.44%)
Dec 28, 2005	13.09	13.14	13.01	13.02	16,726,011	-0.06(-0.46%)
Dec 27, 2005	13.13	13.21	12.98	13.08	22,307,088	-0.06(-0.44%)
Dec 23, 2005	13.16	13.18	13.13	13.14	7,926,984	-0.04(-0.31%)
Dec 22, 2005	13.17	13.19	13.10	13.18	17,334,720	+0.02(+0.17%)
Dec 21, 2005	13.15	13.23	13.12	13.16	15,376,458	-0.00(-0.02%)
Dec 20, 2005	13.26	13.27	13.14	13.16	18,689,596	-0.06(-0.48%)
Dec 19, 2005	13.16	13.34	13.13	13.23	22,163,052	+0.07(+0.51%)
Dec 16, 2005	13.15	13.26	13.15	13.16	25,917,380	+0.02(+0.12%)
Dec 15, 2005	13.12	13.17	13.05	13.15	20,521,670	+0.02(+0.17%)
Dec 14, 2005	13.13	13.22	13.08	13.12	20,487,226	+0.04(+0.32%)
Dec 13, 2005	13.16	13.17	13.02	13.08	32,177,932	-0.06(-0.46%)
Dec 12, 2005	13.26	13.32	13.13	13.14	30,014,888	-0.11(-0.87%)
Dec 09, 2005	13.36	13.41	13.17	13.26	29,383,634	-0.12(-0.88%)
Dec 08, 2005	13.44	13.46	13.32	13.38	21,846,800	-0.10(-0.76%)
Dec 07, 2005	13.54	13.63	13.40	13.48	19,765,482	-0.11(-0.80%)
Dec 06, 2005	13.61	13.65	13.53	13.59	25,279,238	-0.04(-0.26%)
Dec 05, 2005	13.64	13.74	13.60	13.62	15,508,908	-0.05(-0.40%)
Dec 02, 2005	13.61	13.71	13.61	13.68	12,973,876	-0.01(-0.05%)

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.