Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.710	4.808	4.634	4.788	87,205	+0.15(+3.12%)
Nov 29, 2005	4.566	4.808	4.566	4.643	42,029	+0.12(+2.56%)
Nov 28, 2005	4.837	4.837	4.527	4.527	78,886	-0.24(-5.07%)
Nov 25, 2005	4.827	4.837	4.750	4.769	24,898	-0.01(-0.20%)
Nov 23, 2005	4.672	4.803	4.634	4.779	49,338	+0.15(+3.13%)
Nov 22, 2005	4.547	4.692	4.547	4.634	58,803	+0.02(+0.42%)
Nov 21, 2005	4.682	4.740	4.566	4.614	56,349	-0.08(-1.65%)
Nov 18, 2005	4.701	4.711	4.566	4.692	56,156	+0.09(+1.89%)
Nov 17, 2005	4.518	4.657	4.460	4.605	47,036	+0.15(+3.25%)
Nov 16, 2005	4.527	4.682	4.430	4.460	47,526	-0.09(-1.91%)
Nov 15, 2005	4.595	4.692	4.547	4.547	83,051	-0.05(-1.05%)
Nov 14, 2005	4.701	4.837	4.489	4.595	139,038	-0.03(-0.63%)
Nov 11, 2005	4.508	4.672	4.489	4.624	70,598	+0.04(+0.84%)
Nov 10, 2005	4.305	4.788	4.227	4.585	215,791	+0.28(+6.52%)
Nov 09, 2005	4.295	4.382	4.131	4.305	55,645	+0.03(+0.68%)
Nov 08, 2005	4.353	4.382	4.150	4.276	49,405	-0.07(-1.56%)
Nov 07, 2005	4.198	4.353	4.189	4.343	108,956	+0.16(+3.94%)
Nov 04, 2005	3.986	4.179	3.986	4.179	253,793	+0.20(+5.11%)
Nov 03, 2005	4.169	4.218	3.947	3.976	166,648	-0.12(-2.84%)
Nov 02, 2005	3.898	4.179	3.889	4.092	128,521	+0.12(+2.92%)
Nov 01, 2005	3.976	4.237	3.937	3.976	87,315	-0.05(-1.20%)
Oct 31, 2005	4.005	4.150	3.937	4.024	115,026	+0.02(+0.48%)
Oct 28, 2005	3.879	4.024	3.869	4.005	297,247	+0.14(+3.50%)
Oct 27, 2005	4.160	4.160	3.840	3.869	115,269	-0.35(-8.26%)
Oct 26, 2005	4.256	4.392	4.150	4.218	43,756	-0.08(-1.80%)
Oct 25, 2005	4.343	4.343	4.092	4.295	83,018	-0.09(-1.99%)
Oct 24, 2005	4.295	4.392	4.256	4.382	81,946	+0.11(+2.49%)
Oct 21, 2005	4.150	4.324	4.140	4.276	154,642	+0.12(+2.79%)
Oct 20, 2005	4.343	4.382	4.082	4.160	128,151	-0.23(-5.29%)
Oct 19, 2005	4.276	4.392	4.155	4.392	42,733	+0.07(+1.57%)
Oct 18, 2005	4.392	4.392	4.218	4.324	27,128	-0.04(-0.89%)
Oct 17, 2005	4.411	4.430	4.218	4.363	38,583	-0.05(-1.10%)
Oct 14, 2005	4.421	4.450	4.183	4.411	49,287	+0.05(+1.11%)
Oct 13, 2005	4.305	4.372	4.121	4.363	52,034	+0.11(+2.50%)
Oct 12, 2005	4.198	4.285	4.121	4.256	68,509	+0.03(+0.69%)
Oct 11, 2005	4.343	4.363	4.227	4.227	74,550	-0.08(-1.80%)
Oct 10, 2005	4.489	4.518	4.295	4.305	40,223	-0.14(-3.05%)
Oct 07, 2005	4.285	4.479	4.285	4.440	184,939	+0.15(+3.38%)
Oct 06, 2005	4.247	4.382	4.208	4.295	220,122	+0.10(+2.30%)
Oct 05, 2005	4.353	4.353	4.160	4.198	78,742	-0.17(-3.98%)
Oct 04, 2005	4.489	4.605	4.353	4.372	140,096	-0.12(-2.59%)
Oct 03, 2005	4.208	4.498	4.111	4.489	86,056	+0.25(+5.94%)
Sep 30, 2005	4.256	4.256	4.150	4.237	64,689	-0.04(-0.91%)
Sep 29, 2005	4.208	4.276	4.111	4.276	46,424	-0.01(-0.23%)
Sep 28, 2005	4.314	4.353	4.208	4.285	84,608	-0.01(-0.23%)
Sep 27, 2005	4.208	4.382	4.208	4.295	105,305	+0.07(+1.60%)
Sep 26, 2005	4.276	4.276	4.150	4.227	297,905	-0.04(-0.91%)
Sep 23, 2005	4.266	4.276	4.063	4.266	50,024	+0.13(+3.04%)
Sep 22, 2005	4.140	4.150	3.966	4.140	232,666	+0.14(+3.38%)
Sep 21, 2005	4.131	4.169	3.976	4.005	165,101	-0.18(-4.39%)
Sep 20, 2005	4.256	4.334	4.111	4.189	139,244	-0.09(-2.04%)
Sep 19, 2005	4.353	4.392	4.266	4.276	65,012	-0.09(-2.00%)
Sep 16, 2005	4.247	4.363	4.160	4.363	329,924	+0.17(+4.16%)
Sep 15, 2005	4.392	4.392	4.111	4.189	217,518	-0.22(-5.04%)
Sep 14, 2005	4.382	4.518	4.382	4.411	93,657	+0.00(+0.00%)
Sep 13, 2005	4.411	4.508	4.388	4.411	86,607	-0.03(-0.65%)
Sep 12, 2005	4.314	4.450	4.314	4.440	164,780	+0.09(+2.00%)
Sep 09, 2005	4.353	4.401	4.285	4.353	108,084	+0.04(+0.90%)
Sep 08, 2005	4.305	4.371	4.285	4.314	129,219	+0.01(+0.22%)
Sep 07, 2005	4.295	4.305	4.247	4.305	56,839	+0.04(+0.91%)
Sep 06, 2005	4.247	4.324	4.169	4.266	138,916	+0.02(+0.46%)
Sep 02, 2005	4.489	4.537	4.044	4.247	470,647	-0.15(-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.