Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.29	10.49	10.21	10.49	175,602	+0.25(+2.44%)
Dec 29, 2005	10.15	10.31	10.15	10.24	111,411	+0.17(+1.69%)
Dec 28, 2005	10.06	10.30	10.06	10.07	109,400	+0.01(+0.10%)
Dec 27, 2005	10.64	10.68	10.04	10.06	167,600	-0.43(-4.10%)
Dec 23, 2005	10.82	10.95	10.42	10.49	126,079	-0.42(-3.85%)
Dec 22, 2005	10.73	10.97	10.50	10.91	200,140	+0.19(+1.77%)
Dec 21, 2005	10.50	10.85	10.50	10.72	292,391	+0.22(+2.10%)
Dec 20, 2005	10.00	11.00	9.990	10.50	807,039	+0.50(+5.00%)
Dec 19, 2005	9.910	10.15	9.700	10.00	541,528	-0.15(-1.48%)
Dec 16, 2005	10.50	10.55	9.290	10.15	636,151	-0.44(-4.16%)
Dec 15, 2005	10.85	10.94	10.52	10.59	200,047	-0.20(-1.85%)
Dec 14, 2005	10.94	10.94	10.68	10.79	197,870	-0.15(-1.37%)
Dec 13, 2005	11.25	11.32	10.92	10.94	239,028	-0.37(-3.27%)
Dec 12, 2005	11.21	11.59	11.20	11.31	246,607	+0.07(+0.62%)
Dec 09, 2005	11.22	11.55	11.07	11.24	173,002	-0.12(-1.06%)
Dec 08, 2005	11.88	11.96	11.05	11.36	292,606	-0.52(-4.34%)
Dec 07, 2005	12.07	12.15	11.71	11.88	143,268	-0.21(-1.70%)
Dec 06, 2005	12.30	12.30	12.00	12.08	284,895	-0.11(-0.90%)
Dec 05, 2005	12.00	12.59	11.85	12.19	1,032,227	+0.48(+4.10%)
Dec 02, 2005	11.58	11.89	11.27	11.71	93,763	+0.06(+0.52%)

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.