Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	11.69	11.69	11.54	11.59	5,468,957	-0.10(-0.87%)
Dec 29, 2005	11.67	11.80	11.63	11.69	4,792,584	+0.04(+0.32%)
Dec 28, 2005	11.53	11.70	11.53	11.65	5,664,967	+0.11(+0.94%)
Dec 27, 2005	11.65	11.69	11.46	11.54	6,252,997	-0.06(-0.50%)
Dec 23, 2005	11.53	11.64	11.51	11.60	6,247,476	+0.09(+0.74%)
Dec 22, 2005	11.65	11.65	11.51	11.52	7,304,826	-0.07(-0.60%)
Dec 21, 2005	11.28	11.69	11.27	11.59	11,691,586	+0.36(+3.24%)
Dec 20, 2005	11.35	11.37	11.17	11.22	11,200,181	-0.06(-0.54%)
Dec 19, 2005	11.63	11.63	11.28	11.28	12,737,894	-0.22(-1.91%)
Dec 16, 2005	11.59	11.65	11.48	11.50	7,412,493	+0.02(+0.18%)
Dec 15, 2005	11.41	11.52	11.33	11.48	11,109,078	-0.01(-0.09%)
Dec 14, 2005	11.59	11.62	11.45	11.49	12,826,236	-0.09(-0.79%)
Dec 13, 2005	11.35	11.61	11.33	11.59	17,847,958	+0.08(+0.68%)
Dec 12, 2005	11.64	11.64	11.28	11.51	17,362,074	-0.09(-0.75%)
Dec 09, 2005	11.63	11.66	11.57	11.59	10,904,785	-0.10(-0.83%)
Dec 08, 2005	11.84	11.86	11.61	11.69	11,363,062	-0.16(-1.36%)
Dec 07, 2005	11.91	11.94	11.80	11.85	11,840,664	-0.05(-0.39%)
Dec 06, 2005	11.78	11.99	11.78	11.90	14,225,914	+0.17(+1.43%)
Dec 05, 2005	11.75	11.77	11.65	11.73	14,408,120	+0.00(+0.04%)
Dec 02, 2005	11.75	11.79	11.62	11.73	11,978,700	+0.01(+0.09%)

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.