Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.966	3.985	3.918	3.941	846,127	-0.06(-1.50%)
Dec 29, 2005	4.001	4.048	3.963	4.001	855,021	+0.03(+0.74%)
Dec 28, 2005	3.977	3.994	3.890	3.972	846,921	+0.04(+0.89%)
Dec 27, 2005	4.116	4.122	3.932	3.937	1,936,699	-0.13(-3.23%)
Dec 23, 2005	3.915	4.124	3.910	4.068	2,911,801	+0.16(+4.04%)
Dec 22, 2005	3.833	3.915	3.833	3.910	1,200,357	+0.06(+1.52%)
Dec 21, 2005	3.771	3.918	3.771	3.852	2,007,162	+0.09(+2.49%)
Dec 20, 2005	3.815	3.828	3.757	3.758	1,040,338	-0.04(-1.12%)
Dec 19, 2005	3.942	3.944	3.801	3.801	3,642,438	-0.09(-2.37%)
Dec 16, 2005	3.896	3.944	3.836	3.893	4,177,312	+0.05(+1.37%)
Dec 15, 2005	3.780	3.932	3.774	3.840	3,672,354	+0.08(+2.18%)
Dec 14, 2005	3.748	3.793	3.722	3.758	2,080,908	-0.01(-0.16%)
Dec 13, 2005	3.612	3.789	3.583	3.764	3,474,238	+0.15(+4.04%)
Dec 12, 2005	3.573	3.628	3.567	3.618	1,866,209	+0.04(+1.14%)
Dec 09, 2005	3.508	3.605	3.489	3.577	1,559,368	+0.07(+1.87%)
Dec 08, 2005	3.549	3.593	3.469	3.511	730,623	-0.06(-1.60%)
Dec 07, 2005	3.618	3.635	3.533	3.568	1,098,487	-0.05(-1.33%)
Dec 06, 2005	3.668	3.684	3.581	3.616	1,943,636	-0.04(-1.08%)
Dec 05, 2005	3.654	3.697	3.576	3.656	1,944,587	-0.02(-0.52%)
Dec 02, 2005	3.695	3.701	3.472	3.675	3,690,811	+0.01(+0.20%)

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.