Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.813	9.818	9.761	9.818	216,110	-0.02(-0.16%)
Dec 29, 2005	9.787	9.849	9.787	9.834	564,416	+0.08(+0.80%)
Dec 28, 2005	9.708	9.802	9.708	9.755	828,424	+0.15(+1.52%)
Dec 27, 2005	9.750	9.761	9.604	9.609	427,623	-0.11(-1.13%)
Dec 23, 2005	9.912	9.912	9.672	9.719	495,636	-0.39(-3.82%)
Dec 22, 2005	10.08	10.11	10.04	10.11	181,050	-0.04(-0.41%)
Dec 21, 2005	10.13	10.17	10.09	10.15	374,936	+0.12(+1.20%)
Dec 20, 2005	10.01	10.07	9.995	10.03	360,759	+0.05(+0.47%)
Dec 19, 2005	10.10	10.10	9.975	9.980	315,161	-0.08(-0.78%)
Dec 16, 2005	10.07	10.07	10.02	10.06	341,600	+0.01(+0.10%)
Dec 15, 2005	10.08	10.08	9.995	10.05	544,875	-0.09(-0.93%)
Dec 14, 2005	10.18	10.23	10.14	10.14	552,730	+0.04(+0.41%)
Dec 13, 2005	10.09	10.15	10.04	10.10	525,333	-0.05(-0.51%)
Dec 12, 2005	10.15	10.16	10.08	10.15	403,483	+0.13(+1.25%)
Dec 09, 2005	9.954	10.06	9.954	10.03	190,821	+0.07(+0.73%)
Dec 08, 2005	9.933	10.02	9.917	9.954	401,184	-0.09(-0.93%)
Dec 07, 2005	10.09	10.15	9.990	10.05	443,908	-0.10(-1.03%)
Dec 06, 2005	10.15	10.18	10.10	10.15	373,978	+0.04(+0.36%)
Dec 05, 2005	10.13	10.13	10.06	10.12	806,200	+0.01(+0.05%)
Dec 02, 2005	10.05	10.11	9.995	10.11	373,212	+0.09(+0.89%)

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.