Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	9.045	9.371	8.985	9.286	1,323,527	+0.19(+2.05%)
Dec 29, 2005	9.045	9.220	8.991	9.099	336,147	-0.01(-0.07%)
Dec 28, 2005	9.154	9.160	8.943	9.105	181,589	-0.08(-0.85%)
Dec 27, 2005	9.166	9.286	9.045	9.184	403,973	+0.05(+0.53%)
Dec 23, 2005	9.190	9.190	9.069	9.136	189,714	-0.03(-0.33%)
Dec 22, 2005	9.154	9.166	8.912	9.166	345,433	+0.00(+0.00%)
Dec 21, 2005	8.912	9.166	8.840	9.166	474,950	+0.26(+2.91%)
Dec 20, 2005	8.919	8.991	8.858	8.906	331,006	-0.02(-0.20%)
Dec 19, 2005	8.955	8.955	8.864	8.925	353,725	-0.04(-0.47%)
Dec 16, 2005	8.925	8.967	8.864	8.967	600,653	+0.04(+0.47%)
Dec 15, 2005	8.985	9.063	8.870	8.925	346,926	-0.06(-0.67%)
Dec 14, 2005	9.015	9.124	8.840	8.985	423,376	-0.03(-0.33%)
Dec 13, 2005	9.057	9.069	8.804	9.015	588,713	-0.21(-2.22%)
Dec 12, 2005	9.142	9.220	9.063	9.220	672,957	+0.08(+0.92%)
Dec 09, 2005	9.069	9.160	8.985	9.136	587,884	+0.07(+0.80%)
Dec 08, 2005	8.955	9.130	8.798	9.063	870,466	+0.08(+0.94%)
Dec 07, 2005	8.985	9.105	8.906	8.979	1,098,655	-0.08(-0.87%)
Dec 06, 2005	8.931	9.111	8.828	9.057	4,766,257	+0.27(+3.09%)
Dec 05, 2005	8.912	8.985	8.720	8.786	977,927	-0.13(-1.42%)
Dec 02, 2005	9.075	9.075	8.744	8.912	465,000	-0.16(-1.79%)

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.