Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.47	10.51	10.16	10.41	393,869	-0.06(-0.56%)
Dec 29, 2005	10.62	10.65	10.41	10.47	379,484	-0.16(-1.54%)
Dec 28, 2005	10.60	10.73	10.52	10.63	248,321	+0.09(+0.85%)
Dec 27, 2005	10.95	11.01	10.51	10.54	745,152	-0.38(-3.44%)
Dec 23, 2005	10.59	10.94	10.56	10.92	245,292	+0.33(+3.15%)
Dec 22, 2005	10.67	10.67	10.49	10.58	1,890,799	-0.06(-0.60%)
Dec 21, 2005	10.37	10.67	10.37	10.65	891,268	+0.33(+3.23%)
Dec 20, 2005	10.40	10.45	10.30	10.31	1,057,636	-0.06(-0.56%)
Dec 19, 2005	10.39	10.42	10.35	10.37	2,735,886	-0.10(-0.91%)
Dec 16, 2005	10.36	10.52	10.33	10.47	1,238,767	+0.11(+1.02%)
Dec 15, 2005	10.47	10.50	10.29	10.36	683,261	-0.11(-1.01%)
Dec 14, 2005	10.79	10.86	10.44	10.47	1,269,996	-0.30(-2.75%)
Dec 13, 2005	10.05	10.98	10.05	10.76	1,421,979	+0.71(+7.10%)
Dec 12, 2005	10.21	10.26	10.01	10.05	514,055	-0.15(-1.50%)
Dec 09, 2005	10.08	10.30	10.05	10.20	377,024	+0.12(+1.15%)
Dec 08, 2005	10.22	10.41	10.00	10.09	710,138	-0.12(-1.14%)
Dec 07, 2005	9.933	10.20	9.907	10.20	600,740	+0.31(+3.10%)
Dec 06, 2005	10.04	10.08	9.859	9.896	637,458	-0.14(-1.42%)
Dec 05, 2005	10.00	10.06	9.875	10.04	769,190	+0.05(+0.53%)
Dec 02, 2005	10.05	10.10	9.880	9.986	752,155	-0.06(-0.63%)

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.