Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.420	8.620	8.380	8.400	332,800	-0.02(-0.24%)
Dec 29, 2005	8.520	8.570	8.400	8.420	237,300	-0.10(-1.17%)
Dec 28, 2005	8.650	8.650	8.500	8.520	173,400	-0.03(-0.35%)
Dec 27, 2005	8.980	8.990	8.410	8.550	696,600	-0.20(-2.29%)
Dec 23, 2005	8.440	8.770	8.400	8.750	2,064,700	+1.11(+14.53%)
Dec 22, 2005	7.750	7.770	7.550	7.640	157,500	-0.03(-0.39%)
Dec 21, 2005	7.560	7.800	7.530	7.670	243,800	+0.14(+1.86%)
Dec 20, 2005	7.500	7.650	7.440	7.530	177,000	-0.01(-0.13%)
Dec 19, 2005	7.280	7.550	7.280	7.540	277,300	+0.25(+3.43%)
Dec 16, 2005	7.500	7.510	7.200	7.290	370,900	-0.22(-2.93%)
Dec 15, 2005	7.450	7.730	7.200	7.510	395,400	+0.08(+1.08%)
Dec 14, 2005	7.040	7.430	7.000	7.430	400,700	+0.38(+5.39%)
Dec 13, 2005	6.680	7.120	6.680	7.050	460,900	+0.37(+5.54%)
Dec 12, 2005	6.540	6.680	6.500	6.680	226,300	+0.17(+2.61%)
Dec 09, 2005	6.390	6.600	6.360	6.510	333,700	+0.11(+1.72%)
Dec 08, 2005	6.290	6.490	6.220	6.400	194,400	+0.16(+2.56%)
Dec 07, 2005	6.330	6.330	5.950	6.240	223,700	+0.01(+0.16%)
Dec 06, 2005	6.540	6.540	6.000	6.230	626,000	-0.06(-0.95%)
Dec 05, 2005	6.590	7.110	6.200	6.290	705,500	-0.22(-3.38%)
Dec 02, 2005	6.600	6.650	6.500	6.510	63,400	-0.10(-1.51%)

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.