Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.923	4.933	4.781	4.806	5,109,486	-0.11(-2.27%)
Dec 29, 2005	4.840	4.931	4.820	4.918	4,162,131	+0.07(+1.38%)
Dec 28, 2005	4.798	4.856	4.791	4.851	1,925,270	+0.08(+1.61%)
Dec 27, 2005	4.840	4.906	4.775	4.775	3,244,137	-0.13(-2.62%)
Dec 23, 2005	4.856	5.173	4.848	4.903	3,154,255	+0.02(+0.44%)
Dec 22, 2005	4.765	4.890	4.758	4.881	6,197,656	+0.11(+2.24%)
Dec 21, 2005	4.721	4.781	4.721	4.775	4,174,714	+0.07(+1.45%)
Dec 20, 2005	4.691	4.740	4.683	4.706	4,761,344	-0.03(-0.70%)
Dec 19, 2005	4.693	4.756	4.691	4.740	6,366,035	+0.01(+0.11%)
Dec 16, 2005	4.674	4.756	4.674	4.735	4,374,252	+0.11(+2.42%)
Dec 15, 2005	4.641	4.648	4.574	4.623	4,226,846	-0.03(-0.57%)
Dec 14, 2005	4.644	4.673	4.631	4.649	4,112,396	+0.01(+0.14%)
Dec 13, 2005	4.539	4.649	4.539	4.643	7,038,352	+0.08(+1.64%)
Dec 12, 2005	4.516	4.579	4.511	4.568	7,714,863	+0.10(+2.28%)
Dec 09, 2005	4.546	4.548	4.464	4.466	8,708,358	+0.00(+0.04%)
Dec 08, 2005	4.533	4.533	4.464	4.464	6,354,051	-0.09(-1.87%)
Dec 07, 2005	4.571	4.823	4.546	4.549	19,937,602	+0.04(+0.96%)
Dec 06, 2005	4.339	4.506	4.274	4.506	9,126,608	+0.13(+2.94%)
Dec 05, 2005	4.422	4.424	4.309	4.377	4,769,133	-0.05(-1.21%)
Dec 02, 2005	4.459	4.516	4.389	4.431	6,147,922	+0.03(+0.76%)
Dec 01, 2005	4.306	4.473	4.272	4.397	11,054,874	+0.15(+3.46%)
Nov 30, 2005	4.227	4.272	4.206	4.251	6,860,985	+0.06(+1.39%)
Nov 29, 2005	4.105	4.197	4.105	4.192	8,433,918	+0.09(+2.11%)
Nov 28, 2005	4.172	4.180	4.097	4.105	5,322,207	-0.04(-0.97%)
Nov 25, 2005	4.114	4.172	4.097	4.145	6,775,297	+0.06(+1.39%)
Nov 23, 2005	4.114	4.164	4.082	4.089	6,535,612	-0.00(-0.08%)
Nov 22, 2005	4.134	4.142	4.084	4.092	5,428,267	-0.08(-1.84%)
Nov 21, 2005	4.229	4.229	4.144	4.169	3,544,942	-0.07(-1.61%)
Nov 18, 2005	4.264	4.267	4.182	4.237	1,883,325	-0.02(-0.39%)
Nov 17, 2005	4.284	4.294	4.231	4.254	2,759,973	-0.03(-0.70%)
Nov 16, 2005	4.232	4.284	4.214	4.284	2,278,805	+0.09(+2.23%)
Nov 15, 2005	4.227	4.328	4.172	4.191	3,335,817	-0.03(-0.79%)
Nov 14, 2005	4.249	4.272	4.180	4.224	4,026,709	-0.01(-0.24%)
Nov 11, 2005	4.009	4.256	4.009	4.234	7,206,131	+0.25(+6.15%)
Nov 10, 2005	3.913	4.014	3.913	3.989	3,978,772	-0.02(-0.38%)
Nov 09, 2005	3.974	4.047	3.974	4.004	2,574,816	+0.01(+0.17%)
Nov 08, 2005	3.972	4.069	3.972	3.997	2,894,796	+0.06(+1.53%)
Nov 07, 2005	3.982	4.044	3.937	3.937	2,061,291	-0.04(-1.09%)
Nov 04, 2005	4.130	4.154	3.980	3.980	2,007,362	-0.12(-2.81%)
Nov 03, 2005	4.089	4.132	4.072	4.095	3,058,980	+0.03(+0.78%)
Nov 02, 2005	4.072	4.089	4.014	4.064	3,125,493	-0.01(-0.20%)
Nov 01, 2005	3.964	4.104	3.964	4.072	4,550,421	+0.13(+3.17%)
Oct 31, 2005	3.880	3.977	3.805	3.947	3,061,976	+0.18(+4.69%)
Oct 28, 2005	3.663	3.783	3.663	3.770	1,680,791	+0.09(+2.50%)
Oct 27, 2005	3.745	3.745	3.660	3.678	3,341,209	-0.08(-2.22%)
Oct 26, 2005	3.855	3.883	3.755	3.762	2,453,176	-0.04(-0.92%)
Oct 25, 2005	3.822	3.870	3.750	3.797	1,993,580	+0.01(+0.26%)
Oct 24, 2005	3.855	3.880	3.777	3.787	4,063,860	-0.12(-3.03%)
Oct 21, 2005	3.944	3.982	3.858	3.905	3,827,171	+0.02(+0.60%)
Oct 20, 2005	3.922	3.940	3.872	3.882	6,758,519	-0.08(-1.94%)
Oct 19, 2005	3.805	3.959	3.671	3.959	8,310,480	+0.17(+4.36%)
Oct 18, 2005	3.853	3.858	3.758	3.793	4,412,003	-0.11(-2.86%)
Oct 17, 2005	3.838	3.918	3.820	3.905	3,914,057	+0.08(+2.05%)
Oct 14, 2005	3.888	3.888	3.800	3.827	5,679,337	-0.08(-2.01%)
Oct 13, 2005	3.967	4.022	3.843	3.905	7,557,270	-0.02(-0.51%)
Oct 12, 2005	4.055	4.079	3.902	3.925	6,264,768	-0.17(-4.16%)
Oct 11, 2005	4.130	4.206	4.089	4.095	3,630,030	+0.01(+0.16%)
Oct 10, 2005	4.134	4.144	4.064	4.089	3,180,620	-0.02(-0.49%)
Oct 07, 2005	3.940	4.127	3.940	4.109	8,031,247	+0.17(+4.28%)
Oct 06, 2005	4.047	4.089	3.890	3.940	9,022,345	-0.21(-4.95%)
Oct 05, 2005	4.523	4.533	4.145	4.145	8,770,077	-0.38(-8.34%)
Oct 04, 2005	4.636	4.648	4.511	4.523	5,611,626	-0.11(-2.45%)

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.