Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.703	4.801	4.627	4.781	87,337	+0.14(+3.13%)
Nov 29, 2005	4.559	4.801	4.559	4.636	42,092	+0.12(+2.56%)
Nov 28, 2005	4.830	4.830	4.520	4.520	79,005	-0.24(-5.07%)
Nov 25, 2005	4.820	4.830	4.743	4.762	24,936	-0.01(-0.20%)
Nov 23, 2005	4.665	4.795	4.627	4.772	49,412	+0.14(+3.13%)
Nov 22, 2005	4.540	4.685	4.540	4.627	58,892	+0.02(+0.42%)
Nov 21, 2005	4.675	4.733	4.559	4.607	56,434	-0.08(-1.65%)
Nov 18, 2005	4.694	4.704	4.559	4.685	56,240	+0.09(+1.89%)
Nov 17, 2005	4.511	4.650	4.453	4.598	47,107	+0.14(+3.25%)
Nov 16, 2005	4.520	4.675	4.424	4.453	47,598	-0.09(-1.91%)
Nov 15, 2005	4.588	4.685	4.540	4.540	83,176	-0.05(-1.05%)
Nov 14, 2005	4.694	4.830	4.482	4.588	139,247	-0.03(-0.63%)
Nov 11, 2005	4.501	4.665	4.482	4.617	70,704	+0.04(+0.84%)
Nov 10, 2005	4.298	4.781	4.221	4.578	216,116	+0.28(+6.52%)
Nov 09, 2005	4.289	4.376	4.124	4.298	55,729	+0.03(+0.68%)
Nov 08, 2005	4.347	4.376	4.144	4.269	49,480	-0.07(-1.56%)
Nov 07, 2005	4.192	4.347	4.182	4.337	109,120	+0.16(+3.94%)
Nov 04, 2005	3.980	4.173	3.980	4.173	254,175	+0.20(+5.11%)
Nov 03, 2005	4.163	4.211	3.941	3.970	166,899	-0.12(-2.84%)
Nov 02, 2005	3.893	4.173	3.883	4.086	128,715	+0.12(+2.92%)
Nov 01, 2005	3.970	4.231	3.931	3.970	87,446	-0.05(-1.20%)
Oct 31, 2005	3.999	4.144	3.931	4.018	115,199	+0.02(+0.48%)
Oct 28, 2005	3.873	4.018	3.864	3.999	297,695	+0.14(+3.50%)
Oct 27, 2005	4.153	4.153	3.835	3.864	115,442	-0.35(-8.26%)
Oct 26, 2005	4.250	4.385	4.144	4.211	43,822	-0.08(-1.80%)
Oct 25, 2005	4.337	4.337	4.086	4.289	83,143	-0.09(-1.99%)
Oct 24, 2005	4.289	4.385	4.250	4.376	82,069	+0.11(+2.49%)
Oct 21, 2005	4.144	4.318	4.134	4.269	154,875	+0.12(+2.79%)
Oct 20, 2005	4.337	4.376	4.076	4.153	128,344	-0.23(-5.29%)
Oct 19, 2005	4.269	4.385	4.149	4.385	42,797	+0.07(+1.57%)
Oct 18, 2005	4.385	4.385	4.211	4.318	27,169	-0.04(-0.89%)
Oct 17, 2005	4.405	4.424	4.211	4.356	38,641	-0.05(-1.10%)
Oct 14, 2005	4.414	4.443	4.177	4.405	49,361	+0.05(+1.11%)
Oct 13, 2005	4.298	4.366	4.115	4.356	52,113	+0.11(+2.50%)
Oct 12, 2005	4.192	4.279	4.115	4.250	68,612	+0.03(+0.69%)
Oct 11, 2005	4.337	4.356	4.221	4.221	74,662	-0.08(-1.80%)
Oct 10, 2005	4.482	4.511	4.289	4.298	40,283	-0.14(-3.05%)
Oct 07, 2005	4.279	4.472	4.279	4.433	185,217	+0.14(+3.38%)
Oct 06, 2005	4.240	4.376	4.202	4.289	220,453	+0.10(+2.30%)
Oct 05, 2005	4.347	4.347	4.153	4.192	78,861	-0.17(-3.98%)
Oct 04, 2005	4.482	4.598	4.347	4.366	140,307	-0.12(-2.59%)
Oct 03, 2005	4.202	4.491	4.105	4.482	86,185	+0.25(+5.94%)
Sep 30, 2005	4.250	4.250	4.144	4.231	64,787	-0.04(-0.90%)
Sep 29, 2005	4.202	4.269	4.105	4.269	46,494	-0.01(-0.23%)
Sep 28, 2005	4.308	4.347	4.202	4.279	84,735	-0.01(-0.23%)
Sep 27, 2005	4.202	4.376	4.202	4.289	105,464	+0.07(+1.60%)
Sep 26, 2005	4.269	4.269	4.144	4.221	298,353	-0.04(-0.91%)
Sep 23, 2005	4.260	4.269	4.057	4.260	50,099	+0.13(+3.04%)
Sep 22, 2005	4.134	4.144	3.960	4.134	233,016	+0.14(+3.38%)
Sep 21, 2005	4.124	4.163	3.970	3.999	165,350	-0.18(-4.39%)
Sep 20, 2005	4.250	4.327	4.105	4.182	139,454	-0.09(-2.04%)
Sep 19, 2005	4.347	4.385	4.260	4.269	65,110	-0.09(-2.00%)
Sep 16, 2005	4.240	4.356	4.153	4.356	330,421	+0.17(+4.16%)
Sep 15, 2005	4.385	4.385	4.105	4.182	217,845	-0.22(-5.04%)
Sep 14, 2005	4.376	4.511	4.376	4.405	93,798	+0.00(+0.00%)
Sep 13, 2005	4.405	4.501	4.381	4.405	86,737	-0.03(-0.65%)
Sep 12, 2005	4.308	4.443	4.308	4.433	165,028	+0.09(+2.00%)
Sep 09, 2005	4.347	4.395	4.279	4.347	108,247	+0.04(+0.90%)
Sep 08, 2005	4.298	4.364	4.279	4.308	129,413	+0.01(+0.22%)
Sep 07, 2005	4.289	4.298	4.240	4.298	56,925	+0.04(+0.91%)
Sep 06, 2005	4.240	4.318	4.163	4.260	139,125	+0.02(+0.46%)
Sep 02, 2005	4.482	4.530	4.037	4.240	471,355	-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.