Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.655	4.733	4.588	4.694	115,223	-0.03(-0.61%)
Dec 29, 2005	4.849	4.849	4.665	4.723	57,075	-0.08(-1.61%)
Dec 28, 2005	4.694	4.829	4.636	4.800	43,485	+0.17(+3.76%)
Dec 27, 2005	4.733	4.839	4.626	4.626	107,057	-0.20(-4.20%)
Dec 23, 2005	4.781	4.849	4.684	4.829	52,789	+0.11(+2.25%)
Dec 22, 2005	4.607	4.752	4.607	4.723	33,479	+0.12(+2.52%)
Dec 21, 2005	4.568	4.675	4.539	4.607	87,500	+0.02(+0.42%)
Dec 20, 2005	4.655	4.665	4.568	4.588	143,706	-0.11(-2.26%)
Dec 19, 2005	4.935	5.003	4.646	4.694	237,072	-0.32(-6.36%)
Dec 16, 2005	5.177	5.206	4.916	5.013	269,775	-0.19(-3.71%)
Dec 15, 2005	5.216	5.264	4.964	5.206	116,611	-0.04(-0.74%)
Dec 14, 2005	5.273	5.409	5.177	5.245	93,805	+0.03(+0.56%)
Dec 13, 2005	5.216	5.283	5.167	5.216	114,530	+0.00(+0.00%)
Dec 12, 2005	5.235	5.312	5.192	5.216	85,358	-0.02(-0.37%)
Dec 09, 2005	5.071	5.312	4.993	5.235	232,215	+0.16(+3.24%)
Dec 08, 2005	4.984	5.109	4.984	5.071	92,568	+0.14(+2.74%)
Dec 07, 2005	4.906	4.993	4.906	4.935	60,112	-0.07(-1.35%)
Dec 06, 2005	5.061	5.061	4.974	5.003	89,468	+0.00(+0.00%)
Dec 05, 2005	4.945	5.061	4.945	5.003	84,909	-0.02(-0.38%)
Dec 02, 2005	5.061	5.061	4.941	5.022	74,892	-0.04(-0.76%)
Dec 01, 2005	4.742	5.071	4.646	5.061	256,587	+0.28(+5.86%)
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%)

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.