Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.63	10.65	10.56	10.61	2,414,128	-0.02(-0.19%)
Dec 29, 2005	10.67	10.71	10.61	10.63	2,851,275	-0.01(-0.12%)
Dec 28, 2005	10.72	10.76	10.61	10.65	4,244,544	-0.07(-0.68%)
Dec 27, 2005	10.83	10.84	10.71	10.72	4,195,447	-0.11(-1.03%)
Dec 23, 2005	10.84	10.86	10.77	10.83	4,396,564	+0.01(+0.05%)
Dec 22, 2005	10.99	10.99	10.82	10.83	5,253,401	-0.09(-0.78%)
Dec 21, 2005	11.23	11.23	10.90	10.91	4,165,625	-0.20(-1.81%)
Dec 20, 2005	11.07	11.16	10.98	11.11	5,980,403	+0.04(+0.40%)
Dec 19, 2005	11.12	11.13	11.04	11.07	6,436,098	-0.05(-0.46%)
Dec 16, 2005	11.15	11.23	11.12	11.12	8,340,342	-0.03(-0.27%)
Dec 15, 2005	11.13	11.20	11.04	11.15	4,751,518	+0.02(+0.22%)
Dec 14, 2005	11.00	11.14	11.01	11.12	7,110,730	+0.13(+1.14%)
Dec 13, 2005	10.84	11.03	10.84	11.00	5,031,918	+0.14(+1.33%)
Dec 12, 2005	10.87	10.92	10.82	10.85	7,930,108	-0.02(-0.14%)
Dec 09, 2005	10.59	10.90	10.59	10.87	10,670,096	+0.27(+2.56%)
Dec 08, 2005	10.50	10.65	10.49	10.60	4,011,060	+0.13(+1.22%)
Dec 07, 2005	10.57	10.58	10.43	10.47	3,410,619	-0.05(-0.48%)
Dec 06, 2005	10.53	10.58	10.51	10.52	3,531,362	+0.00(+0.00%)
Dec 05, 2005	10.45	10.57	10.42	10.52	4,973,729	+0.08(+0.72%)
Dec 02, 2005	10.49	10.49	10.36	10.45	3,498,630	-0.05(-0.43%)

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.