Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.339	3.339	3.223	3.292	8,618	-0.04(-1.32%)
Nov 29, 2005	3.229	3.336	3.229	3.336	12,605	+0.11(+3.32%)
Nov 28, 2005	3.339	3.339	3.119	3.229	13,100	-0.00(-0.00%)
Nov 25, 2005	3.330	3.330	3.056	3.229	9,167	-0.03(-0.80%)
Nov 23, 2005	3.182	3.387	3.182	3.255	11,392	-0.04(-1.18%)
Nov 22, 2005	3.380	3.395	3.150	3.294	18,258	-0.16(-4.52%)
Nov 21, 2005	3.031	3.462	3.009	3.450	106,675	+0.43(+14.06%)
Nov 18, 2005	2.946	3.024	2.946	3.024	11,091	+0.04(+1.37%)
Nov 17, 2005	2.993	2.993	2.946	2.983	11,265	-0.03(-0.84%)
Nov 16, 2005	2.952	3.078	2.946	3.009	11,471	-0.03(-1.04%)
Nov 15, 2005	3.040	3.116	3.040	3.040	19,344	+0.02(+0.52%)
Nov 14, 2005	3.024	3.025	3.024	3.024	8,253	-0.05(-1.74%)
Nov 11, 2005	3.024	3.089	3.024	3.078	6,796	-0.01(-0.36%)
Nov 10, 2005	3.125	3.125	2.946	3.089	15,966	+0.04(+1.19%)
Nov 09, 2005	3.119	3.119	3.049	3.053	11,446	+0.02(+0.63%)
Nov 08, 2005	3.119	3.141	2.961	3.033	31,946	+0.07(+2.43%)
Nov 07, 2005	2.946	2.999	2.946	2.962	5,745	-0.04(-1.41%)
Nov 04, 2005	2.949	3.024	2.949	3.004	7,770	-0.06(-2.10%)
Nov 03, 2005	2.914	3.084	2.914	3.068	11,608	+0.09(+3.03%)
Nov 02, 2005	3.112	3.112	2.898	2.978	4,863	-0.02(-0.80%)
Nov 01, 2005	2.867	3.033	2.867	3.002	7,897	+0.09(+3.03%)
Oct 31, 2005	2.908	2.990	2.908	2.914	7,713	-0.11(-3.59%)
Oct 28, 2005	3.078	3.078	3.022	3.022	1,904	-0.01(-0.17%)
Oct 27, 2005	3.075	3.095	3.027	3.027	6,189	-0.07(-2.28%)
Oct 26, 2005	3.053	3.150	3.024	3.098	4,145	-0.05(-1.66%)
Oct 25, 2005	3.100	3.150	2.999	3.150	6,675	+0.05(+1.52%)
Oct 24, 2005	3.150	3.150	2.990	3.103	5,732	+0.08(+2.50%)
Oct 21, 2005	2.867	3.150	2.867	3.027	44,665	+0.03(+1.05%)
Oct 20, 2005	2.999	3.031	2.901	2.996	5,351	+0.00(+0.11%)
Oct 19, 2005	2.936	3.037	2.854	2.993	11,440	-0.07(-2.26%)
Oct 18, 2005	3.103	3.103	3.062	3.062	2,012	-0.04(-1.32%)
Oct 17, 2005	2.867	3.103	2.867	3.103	7,031	+0.16(+5.43%)
Oct 14, 2005	2.958	3.018	2.943	2.943	1,237	-0.09(-2.99%)
Oct 13, 2005	2.854	3.053	2.854	3.034	6,666	+0.07(+2.35%)
Oct 12, 2005	2.864	2.964	2.864	2.964	9,164	+0.01(+0.21%)
Oct 11, 2005	2.874	2.958	2.854	2.958	2,469	-0.01(-0.35%)
Oct 10, 2005	2.867	2.968	2.864	2.968	22,855	+0.05(+1.85%)
Oct 07, 2005	2.873	2.985	2.854	2.914	24,505	+0.00(+0.00%)
Oct 06, 2005	2.955	2.955	2.886	2.914	7,878	-0.12(-4.05%)
Oct 05, 2005	3.012	3.134	2.883	3.037	9,891	-0.05(-1.63%)
Oct 04, 2005	3.119	3.150	3.087	3.087	7,618	-0.03(-1.01%)
Oct 03, 2005	3.024	3.119	3.009	3.119	11,773	+0.08(+2.59%)
Sep 30, 2005	3.040	3.040	3.040	3.040	952	+0.02(+0.52%)
Sep 29, 2005	3.024	3.024	3.024	3.024	2,656	-0.04(-1.44%)
Sep 28, 2005	2.993	3.068	2.958	3.068	20,626	+0.12(+4.13%)
Sep 27, 2005	2.854	2.958	2.854	2.947	17,160	+0.05(+1.90%)
Sep 26, 2005	2.977	2.977	2.892	2.892	1,904	-0.01(-0.33%)
Sep 23, 2005	2.901	2.910	2.854	2.901	6,348	+0.01(+0.33%)
Sep 22, 2005	2.892	2.941	2.867	2.892	14,601	+0.01(+0.39%)
Sep 21, 2005	2.854	2.892	2.854	2.881	12,630	+0.03(+0.93%)
Sep 20, 2005	2.867	2.972	2.854	2.854	19,277	-0.09(-3.10%)
Sep 19, 2005	2.832	2.993	2.832	2.946	4,990	+0.04(+1.31%)
Sep 16, 2005	2.969	2.969	2.842	2.907	4,126	+0.08(+2.66%)
Sep 15, 2005	2.860	3.087	2.807	2.832	16,468	-0.09(-3.00%)
Sep 14, 2005	3.100	3.100	2.920	2.920	2,856	-0.10(-3.46%)
Sep 13, 2005	3.112	3.112	3.024	3.024	18,411	-0.03(-1.03%)
Sep 12, 2005	3.078	3.078	3.024	3.056	18,131	-0.02(-0.51%)
Sep 09, 2005	3.119	3.245	2.898	3.072	28,305	+0.02(+0.62%)
Sep 08, 2005	3.010	3.136	3.009	3.053	19,928	+0.09(+3.09%)
Sep 07, 2005	2.983	3.024	2.960	2.961	20,229	+0.06(+1.93%)
Sep 06, 2005	2.961	2.961	2.860	2.905	21,264	-0.07(-2.32%)
Sep 02, 2005	2.835	2.974	2.835	2.974	952	+0.09(+3.29%)

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.