Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.656	8.946	8.648	8.946	509,907	-0.11(-1.23%)
Dec 29, 2005	9.088	9.140	8.574	9.058	2,700,971	-0.19(-2.10%)
Dec 28, 2005	9.319	9.558	9.133	9.252	311,854	-0.36(-3.72%)
Dec 27, 2005	9.953	9.953	9.364	9.610	61,700	-0.31(-3.08%)
Dec 23, 2005	9.789	10.03	9.768	9.916	147,067	+0.07(+0.68%)
Dec 22, 2005	9.506	9.893	9.506	9.849	250,835	+0.19(+2.01%)
Dec 21, 2005	9.468	9.767	9.319	9.655	154,385	+0.30(+3.19%)
Dec 20, 2005	9.431	9.647	9.295	9.357	116,750	-0.26(-2.71%)
Dec 19, 2005	9.543	9.707	9.543	9.617	171,427	-0.04(-0.46%)
Dec 16, 2005	9.722	9.841	9.357	9.662	110,979	-0.03(-0.31%)
Dec 15, 2005	9.767	9.878	9.632	9.692	141,149	-0.01(-0.08%)
Dec 14, 2005	9.767	9.834	9.610	9.699	133,038	-0.07(-0.69%)
Dec 13, 2005	9.729	9.819	9.670	9.767	63,721	+0.00(+0.00%)
Dec 12, 2005	9.685	9.878	9.685	9.767	58,451	+0.07(+0.71%)
Dec 09, 2005	9.767	9.844	9.491	9.698	106,416	-0.20(-2.05%)
Dec 08, 2005	9.878	9.923	9.767	9.901	142,892	+0.08(+0.84%)
Dec 07, 2005	9.826	9.841	9.692	9.819	101,418	+0.13(+1.31%)
Dec 06, 2005	10.06	10.06	9.580	9.692	103,237	-0.22(-2.18%)
Dec 05, 2005	9.603	9.908	9.580	9.908	138,684	+0.31(+3.18%)
Dec 02, 2005	9.655	9.692	9.483	9.603	167,525	+0.10(+1.10%)

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.