Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.32	10.48	10.25	10.38	4,535,237	-0.02(-0.20%)
Dec 29, 2005	10.39	10.49	10.35	10.40	4,801,922	+0.06(+0.62%)
Dec 28, 2005	10.24	10.42	10.24	10.34	4,400,777	+0.17(+1.66%)
Dec 27, 2005	10.38	10.45	10.17	10.17	4,491,482	-0.20(-1.93%)
Dec 23, 2005	10.29	10.50	10.28	10.37	3,618,927	+0.10(+0.95%)
Dec 22, 2005	10.33	10.34	10.19	10.27	5,478,375	+0.02(+0.18%)
Dec 21, 2005	10.21	10.26	10.13	10.26	7,084,871	+0.04(+0.43%)
Dec 20, 2005	10.04	10.24	9.943	10.21	10,603,512	+0.07(+0.70%)
Dec 19, 2005	10.17	10.37	10.12	10.14	7,334,948	-0.03(-0.29%)
Dec 16, 2005	10.22	10.30	10.01	10.17	10,748,193	-0.05(-0.50%)
Dec 15, 2005	10.36	10.35	10.14	10.22	8,308,427	-0.13(-1.29%)
Dec 14, 2005	10.33	10.45	10.32	10.36	6,392,449	+0.02(+0.23%)
Dec 13, 2005	10.44	10.50	10.29	10.33	10,478,953	-0.31(-2.87%)
Dec 12, 2005	10.71	10.78	10.60	10.64	4,870,270	-0.02(-0.22%)
Dec 09, 2005	10.63	10.74	10.50	10.66	4,623,706	+0.02(+0.18%)
Dec 08, 2005	10.54	10.66	10.43	10.64	7,156,413	+0.04(+0.40%)
Dec 07, 2005	10.33	10.64	10.35	10.60	12,888,378	+0.27(+2.65%)
Dec 06, 2005	10.33	10.45	10.28	10.33	7,385,729	+0.13(+1.23%)
Dec 05, 2005	10.39	10.41	10.18	10.20	7,340,696	-0.23(-2.24%)
Dec 02, 2005	10.42	10.61	10.32	10.43	10,512,808	+0.02(+0.15%)

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.