Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.662	4.740	4.595	4.701	115,049	-0.03(-0.61%)
Dec 29, 2005	4.856	4.856	4.672	4.730	56,989	-0.08(-1.61%)
Dec 28, 2005	4.701	4.836	4.643	4.807	43,420	+0.17(+3.76%)
Dec 27, 2005	4.740	4.846	4.633	4.633	106,896	-0.20(-4.20%)
Dec 23, 2005	4.788	4.856	4.691	4.836	52,709	+0.11(+2.25%)
Dec 22, 2005	4.614	4.759	4.614	4.730	33,429	+0.12(+2.52%)
Dec 21, 2005	4.575	4.682	4.546	4.614	87,368	+0.02(+0.42%)
Dec 20, 2005	4.662	4.672	4.575	4.595	143,490	-0.11(-2.26%)
Dec 19, 2005	4.943	5.011	4.653	4.701	236,716	-0.32(-6.36%)
Dec 16, 2005	5.185	5.214	4.924	5.020	269,370	-0.19(-3.71%)
Dec 15, 2005	5.223	5.272	4.972	5.214	116,436	-0.04(-0.74%)
Dec 14, 2005	5.281	5.417	5.185	5.252	93,664	+0.03(+0.56%)
Dec 13, 2005	5.223	5.291	5.175	5.223	114,358	+0.00(+0.00%)
Dec 12, 2005	5.243	5.320	5.200	5.223	85,230	-0.02(-0.37%)
Dec 09, 2005	5.078	5.320	5.001	5.243	231,866	+0.16(+3.24%)
Dec 08, 2005	4.991	5.117	4.991	5.078	92,429	+0.14(+2.74%)
Dec 07, 2005	4.914	5.001	4.914	4.943	60,022	-0.07(-1.35%)
Dec 06, 2005	5.069	5.069	4.982	5.011	89,333	+0.00(+0.00%)
Dec 05, 2005	4.953	5.069	4.953	5.011	84,781	-0.02(-0.38%)
Dec 02, 2005	5.069	5.069	4.949	5.030	74,779	-0.04(-0.76%)
Dec 01, 2005	4.749	5.078	4.653	5.069	256,201	+0.28(+5.86%)
Nov 30, 2005	4.710	4.807	4.633	4.788	87,211	+0.15(+3.12%)
Nov 29, 2005	4.566	4.807	4.566	4.643	42,031	+0.12(+2.56%)
Nov 28, 2005	4.836	4.836	4.527	4.527	78,891	-0.24(-5.07%)
Nov 25, 2005	4.827	4.836	4.749	4.769	24,900	-0.01(-0.20%)
Nov 23, 2005	4.672	4.802	4.633	4.778	49,341	+0.15(+3.13%)
Nov 22, 2005	4.546	4.691	4.546	4.633	58,807	+0.02(+0.42%)
Nov 21, 2005	4.682	4.740	4.566	4.614	56,353	-0.08(-1.65%)
Nov 18, 2005	4.701	4.711	4.566	4.691	56,159	+0.09(+1.89%)
Nov 17, 2005	4.517	4.657	4.459	4.604	47,039	+0.15(+3.25%)
Nov 16, 2005	4.527	4.682	4.430	4.459	47,529	-0.09(-1.91%)
Nov 15, 2005	4.595	4.691	4.546	4.546	83,056	-0.05(-1.05%)
Nov 14, 2005	4.701	4.836	4.488	4.595	139,046	-0.03(-0.63%)
Nov 11, 2005	4.508	4.672	4.488	4.624	70,603	+0.04(+0.84%)
Nov 10, 2005	4.304	4.788	4.227	4.585	215,805	+0.28(+6.52%)
Nov 09, 2005	4.295	4.382	4.130	4.304	55,649	+0.03(+0.68%)
Nov 08, 2005	4.353	4.382	4.150	4.275	49,409	-0.07(-1.56%)
Nov 07, 2005	4.198	4.353	4.188	4.343	108,963	+0.16(+3.94%)
Nov 04, 2005	3.985	4.179	3.985	4.179	253,809	+0.20(+5.11%)
Nov 03, 2005	4.169	4.217	3.947	3.976	166,658	-0.12(-2.84%)
Nov 02, 2005	3.898	4.179	3.889	4.092	128,529	+0.12(+2.92%)
Nov 01, 2005	3.976	4.237	3.937	3.976	87,321	-0.05(-1.20%)
Oct 31, 2005	4.005	4.150	3.937	4.024	115,033	+0.02(+0.48%)
Oct 28, 2005	3.879	4.024	3.869	4.005	297,266	+0.14(+3.50%)
Oct 27, 2005	4.159	4.159	3.840	3.869	115,276	-0.35(-8.26%)
Oct 26, 2005	4.256	4.392	4.150	4.217	43,759	-0.08(-1.80%)
Oct 25, 2005	4.343	4.343	4.092	4.295	83,023	-0.09(-1.99%)
Oct 24, 2005	4.295	4.392	4.256	4.382	81,951	+0.11(+2.49%)
Oct 21, 2005	4.150	4.324	4.140	4.275	154,652	+0.12(+2.79%)
Oct 20, 2005	4.343	4.382	4.082	4.159	128,159	-0.23(-5.29%)
Oct 19, 2005	4.275	4.392	4.155	4.392	42,735	+0.07(+1.57%)
Oct 18, 2005	4.392	4.392	4.217	4.324	27,130	-0.04(-0.89%)
Oct 17, 2005	4.411	4.430	4.217	4.362	38,586	-0.05(-1.10%)
Oct 14, 2005	4.421	4.450	4.183	4.411	49,290	+0.05(+1.11%)
Oct 13, 2005	4.304	4.372	4.121	4.362	52,038	+0.11(+2.50%)
Oct 12, 2005	4.198	4.285	4.121	4.256	68,513	+0.03(+0.69%)
Oct 11, 2005	4.343	4.362	4.227	4.227	74,555	-0.08(-1.80%)
Oct 10, 2005	4.488	4.517	4.295	4.304	40,225	-0.14(-3.05%)
Oct 07, 2005	4.285	4.479	4.285	4.440	184,951	+0.15(+3.38%)
Oct 06, 2005	4.246	4.382	4.208	4.295	220,135	+0.10(+2.30%)
Oct 05, 2005	4.353	4.353	4.159	4.198	78,747	-0.17(-3.98%)
Oct 04, 2005	4.488	4.604	4.353	4.372	140,105	-0.12(-2.59%)

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.