Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	10.21	10.37	10.15	10.28	4,581,030	-0.02(-0.20%)
Dec 29, 2005	10.28	10.38	10.25	10.30	4,850,408	+0.06(+0.62%)
Dec 28, 2005	10.14	10.32	10.14	10.24	4,445,212	+0.17(+1.66%)
Dec 27, 2005	10.28	10.34	10.07	10.07	4,536,833	-0.20(-1.93%)
Dec 23, 2005	10.18	10.40	10.18	10.27	3,655,468	+0.10(+0.94%)
Dec 22, 2005	10.23	10.23	10.08	10.17	5,533,691	+0.02(+0.18%)
Dec 21, 2005	10.10	10.16	10.03	10.15	7,156,408	+0.04(+0.43%)
Dec 20, 2005	9.935	10.14	9.843	10.11	10,710,578	+0.07(+0.69%)
Dec 19, 2005	10.07	10.26	10.02	10.04	7,409,010	-0.03(-0.29%)
Dec 16, 2005	10.12	10.20	9.911	10.07	10,856,720	-0.05(-0.50%)
Dec 15, 2005	10.25	10.25	10.04	10.12	8,392,319	-0.13(-1.29%)
Dec 14, 2005	10.23	10.34	10.22	10.25	6,456,994	+0.02(+0.23%)
Dec 13, 2005	10.34	10.39	10.19	10.23	10,584,761	-0.30(-2.87%)
Dec 12, 2005	10.60	10.67	10.49	10.53	4,919,446	-0.02(-0.22%)
Dec 09, 2005	10.53	10.63	10.39	10.55	4,670,393	+0.02(+0.18%)
Dec 08, 2005	10.44	10.56	10.33	10.54	7,228,672	+0.04(+0.40%)
Dec 07, 2005	10.22	10.53	10.25	10.49	13,018,514	+0.27(+2.65%)
Dec 06, 2005	10.22	10.35	10.17	10.22	7,460,305	+0.12(+1.23%)
Dec 05, 2005	10.29	10.30	10.08	10.10	7,414,817	-0.23(-2.24%)
Dec 02, 2005	10.31	10.50	10.21	10.33	10,618,958	+0.02(+0.15%)

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.