Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.691	8.766	8.690	8.756	1,652,438	+0.06(+0.74%)
Dec 29, 2005	8.622	8.758	8.616	8.691	1,334,282	+0.03(+0.38%)
Dec 28, 2005	8.606	8.689	8.601	8.658	1,110,668	+0.09(+1.11%)
Dec 27, 2005	8.624	8.636	8.551	8.563	1,157,529	+0.01(+0.14%)
Dec 23, 2005	8.487	8.600	8.487	8.551	804,022	+0.05(+0.54%)
Dec 22, 2005	8.428	8.526	8.427	8.505	2,075,002	+0.07(+0.78%)
Dec 21, 2005	8.388	8.545	8.388	8.439	1,626,953	+0.05(+0.61%)
Dec 20, 2005	8.337	8.425	8.252	8.388	1,760,134	+0.05(+0.61%)
Dec 19, 2005	8.399	8.421	8.324	8.337	2,046,228	-0.09(-1.03%)
Dec 16, 2005	8.405	8.466	8.398	8.423	2,914,375	+0.04(+0.45%)
Dec 15, 2005	8.365	8.411	8.326	8.386	3,313,920	-0.01(-0.17%)
Dec 14, 2005	8.286	8.423	8.286	8.400	2,694,050	+0.13(+1.54%)
Dec 13, 2005	8.215	8.307	8.215	8.273	1,198,634	+0.04(+0.50%)
Dec 12, 2005	8.218	8.246	8.174	8.231	1,440,334	+0.03(+0.33%)
Dec 09, 2005	8.077	8.279	8.056	8.205	2,812,433	+0.16(+2.03%)
Dec 08, 2005	8.017	8.065	7.970	8.042	1,973,060	+0.01(+0.17%)
Dec 07, 2005	8.056	8.083	7.989	8.028	3,119,902	-0.09(-1.12%)
Dec 06, 2005	8.192	8.228	8.093	8.119	2,172,011	-0.09(-1.07%)
Dec 05, 2005	8.288	8.288	8.151	8.207	2,099,665	-0.08(-0.98%)
Dec 02, 2005	8.391	8.417	8.253	8.288	2,298,616	-0.11(-1.30%)

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.