Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.603	9.660	9.467	9.543	2,822,541	-0.16(-1.62%)
Dec 29, 2005	9.554	9.847	9.554	9.701	2,064,457	+0.03(+0.28%)
Dec 28, 2005	10.15	10.15	9.535	9.674	4,346,148	-0.43(-4.27%)
Dec 27, 2005	10.24	10.47	10.05	10.11	2,803,063	-0.13(-1.27%)
Dec 23, 2005	10.05	10.27	10.05	10.24	3,231,076	+0.18(+1.78%)
Dec 22, 2005	10.26	10.29	10.00	10.06	2,089,085	-0.05(-0.54%)
Dec 21, 2005	10.16	10.50	10.03	10.11	5,275,303	+0.08(+0.84%)
Dec 20, 2005	10.06	10.06	9.902	10.03	2,844,419	-0.03(-0.30%)
Dec 19, 2005	10.11	10.12	9.853	10.06	3,910,299	+0.07(+0.68%)
Dec 16, 2005	9.912	10.19	9.809	9.988	5,351,764	+0.15(+1.52%)
Dec 15, 2005	9.807	9.994	9.568	9.839	3,789,967	+0.02(+0.25%)
Dec 14, 2005	9.823	9.977	9.454	9.815	11,849,279	-0.24(-2.40%)
Dec 13, 2005	10.33	10.54	9.983	10.06	8,668,425	-0.47(-4.46%)
Dec 12, 2005	10.67	10.68	10.26	10.53	3,988,478	-0.03(-0.26%)
Dec 09, 2005	10.91	11.05	10.50	10.55	5,383,333	-0.17(-1.62%)
Dec 08, 2005	10.58	10.97	10.51	10.73	6,622,550	+0.21(+2.04%)
Dec 07, 2005	10.85	10.85	10.23	10.51	9,335,063	-0.41(-3.75%)
Dec 06, 2005	11.61	11.72	10.85	10.92	6,700,065	-0.48(-4.23%)
Dec 05, 2005	11.66	11.88	11.20	11.40	5,968,880	-0.07(-0.57%)
Dec 02, 2005	10.96	11.50	10.93	11.47	6,559,956	+0.58(+5.33%)

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.