Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.89	12.92	12.68	12.74	915,764	-0.21(-1.63%)
Dec 29, 2005	12.90	13.01	12.86	12.95	793,025	+0.08(+0.65%)
Dec 28, 2005	12.90	13.01	12.84	12.87	869,264	+0.03(+0.26%)
Dec 27, 2005	12.90	13.06	12.83	12.83	1,039,223	-0.03(-0.22%)
Dec 23, 2005	12.90	12.98	12.84	12.86	758,060	-0.07(-0.52%)
Dec 22, 2005	13.01	13.09	12.87	12.93	900,444	-0.02(-0.17%)
Dec 21, 2005	13.02	13.04	12.92	12.95	1,581,905	+0.03(+0.26%)
Dec 20, 2005	13.17	13.20	12.88	12.92	1,459,527	-0.31(-2.35%)
Dec 19, 2005	13.38	13.43	13.13	13.23	798,973	-0.16(-1.16%)
Dec 16, 2005	13.34	13.42	13.24	13.38	1,945,435	+0.04(+0.29%)
Dec 15, 2005	13.38	13.56	13.28	13.34	783,473	-0.08(-0.62%)
Dec 14, 2005	13.32	13.43	13.20	13.43	849,618	+0.16(+1.17%)
Dec 13, 2005	13.24	13.35	13.16	13.27	1,106,811	-0.08(-0.58%)
Dec 12, 2005	13.41	13.41	13.21	13.35	864,217	-0.01(-0.04%)
Dec 09, 2005	13.26	13.44	13.20	13.35	1,067,700	+0.18(+1.35%)
Dec 08, 2005	13.37	13.37	13.12	13.18	1,116,904	-0.16(-1.21%)
Dec 07, 2005	13.40	13.46	13.30	13.34	763,287	-0.03(-0.25%)
Dec 06, 2005	13.44	13.53	13.30	13.37	931,624	+0.04(+0.33%)
Dec 05, 2005	13.44	13.55	13.26	13.33	1,651,475	-0.11(-0.83%)
Dec 02, 2005	13.31	13.53	13.30	13.44	1,417,352	+0.16(+1.17%)

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.