Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.703	4.800	4.626	4.781	87,342	+0.14(+3.13%)
Nov 29, 2005	4.559	4.800	4.559	4.636	42,094	+0.12(+2.56%)
Nov 28, 2005	4.829	4.829	4.520	4.520	79,010	-0.24(-5.07%)
Nov 25, 2005	4.820	4.829	4.742	4.762	24,937	-0.01(-0.20%)
Nov 23, 2005	4.665	4.795	4.626	4.771	49,416	+0.14(+3.13%)
Nov 22, 2005	4.539	4.684	4.539	4.626	58,895	+0.02(+0.42%)
Nov 21, 2005	4.675	4.733	4.559	4.607	56,437	-0.08(-1.65%)
Nov 18, 2005	4.694	4.704	4.559	4.684	56,244	+0.09(+1.89%)
Nov 17, 2005	4.510	4.650	4.453	4.597	47,110	+0.14(+3.25%)
Nov 16, 2005	4.520	4.675	4.424	4.453	47,601	-0.09(-1.91%)
Nov 15, 2005	4.588	4.684	4.539	4.539	83,181	-0.05(-1.05%)
Nov 14, 2005	4.694	4.829	4.481	4.588	139,256	-0.03(-0.63%)
Nov 11, 2005	4.501	4.665	4.481	4.617	70,709	+0.04(+0.84%)
Nov 10, 2005	4.298	4.781	4.221	4.578	216,130	+0.28(+6.52%)
Nov 09, 2005	4.288	4.375	4.124	4.298	55,732	+0.03(+0.68%)
Nov 08, 2005	4.346	4.375	4.143	4.269	49,483	-0.07(-1.56%)
Nov 07, 2005	4.192	4.346	4.182	4.337	109,127	+0.16(+3.94%)
Nov 04, 2005	3.979	4.172	3.979	4.172	254,191	+0.20(+5.11%)
Nov 03, 2005	4.163	4.211	3.941	3.970	166,909	-0.12(-2.84%)
Nov 02, 2005	3.892	4.172	3.883	4.085	128,723	+0.12(+2.92%)
Nov 01, 2005	3.970	4.230	3.931	3.970	87,452	-0.05(-1.20%)
Oct 31, 2005	3.999	4.143	3.931	4.018	115,206	+0.02(+0.48%)
Oct 28, 2005	3.873	4.018	3.863	3.999	297,713	+0.14(+3.50%)
Oct 27, 2005	4.153	4.153	3.834	3.863	115,449	-0.35(-8.26%)
Oct 26, 2005	4.250	4.385	4.143	4.211	43,825	-0.08(-1.80%)
Oct 25, 2005	4.337	4.337	4.085	4.288	83,148	-0.09(-1.99%)
Oct 24, 2005	4.288	4.385	4.250	4.375	82,074	+0.11(+2.49%)
Oct 21, 2005	4.143	4.317	4.134	4.269	154,884	+0.12(+2.79%)
Oct 20, 2005	4.337	4.375	4.076	4.153	128,352	-0.23(-5.29%)
Oct 19, 2005	4.269	4.385	4.148	4.385	42,800	+0.07(+1.57%)
Oct 18, 2005	4.385	4.385	4.211	4.317	27,171	-0.04(-0.89%)
Oct 17, 2005	4.404	4.424	4.211	4.356	38,644	-0.05(-1.10%)
Oct 14, 2005	4.414	4.443	4.177	4.404	49,364	+0.05(+1.11%)
Oct 13, 2005	4.298	4.366	4.114	4.356	52,116	+0.11(+2.50%)
Oct 12, 2005	4.192	4.279	4.114	4.250	68,616	+0.03(+0.69%)
Oct 11, 2005	4.337	4.356	4.221	4.221	74,667	-0.08(-1.80%)
Oct 10, 2005	4.481	4.510	4.288	4.298	40,286	-0.14(-3.05%)
Oct 07, 2005	4.279	4.472	4.279	4.433	185,229	+0.14(+3.38%)
Oct 06, 2005	4.240	4.375	4.201	4.288	220,467	+0.10(+2.30%)
Oct 05, 2005	4.346	4.346	4.153	4.192	78,866	-0.17(-3.98%)
Oct 04, 2005	4.481	4.597	4.346	4.366	140,316	-0.12(-2.59%)
Oct 03, 2005	4.201	4.491	4.105	4.481	86,191	+0.25(+5.94%)
Sep 30, 2005	4.250	4.250	4.143	4.230	64,791	-0.04(-0.90%)
Sep 29, 2005	4.201	4.269	4.105	4.269	46,497	-0.01(-0.23%)
Sep 28, 2005	4.308	4.346	4.201	4.279	84,740	-0.01(-0.23%)
Sep 27, 2005	4.201	4.375	4.201	4.288	105,470	+0.07(+1.60%)
Sep 26, 2005	4.269	4.269	4.143	4.221	298,372	-0.04(-0.91%)
Sep 23, 2005	4.259	4.269	4.057	4.259	50,102	+0.13(+3.04%)
Sep 22, 2005	4.134	4.143	3.960	4.134	233,031	+0.14(+3.38%)
Sep 21, 2005	4.124	4.163	3.970	3.999	165,360	-0.18(-4.39%)
Sep 20, 2005	4.250	4.327	4.105	4.182	139,463	-0.09(-2.04%)
Sep 19, 2005	4.346	4.385	4.259	4.269	65,114	-0.09(-2.00%)
Sep 16, 2005	4.240	4.356	4.153	4.356	330,441	+0.17(+4.16%)
Sep 15, 2005	4.385	4.385	4.105	4.182	217,859	-0.22(-5.04%)
Sep 14, 2005	4.375	4.510	4.375	4.404	93,804	+0.00(+0.00%)
Sep 13, 2005	4.404	4.501	4.381	4.404	86,743	-0.03(-0.65%)
Sep 12, 2005	4.308	4.443	4.308	4.433	165,038	+0.09(+2.00%)
Sep 09, 2005	4.346	4.395	4.279	4.346	108,253	+0.04(+0.90%)
Sep 08, 2005	4.298	4.364	4.279	4.308	129,422	+0.01(+0.22%)
Sep 07, 2005	4.288	4.298	4.240	4.298	56,928	+0.04(+0.91%)
Sep 06, 2005	4.240	4.317	4.163	4.259	139,133	+0.02(+0.46%)
Sep 02, 2005	4.481	4.530	4.037	4.240	471,385	-0.14(-3.30%)

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.