Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.221	4.258	4.183	4.225	1,002,241	+0.03(+0.72%)
Dec 29, 2005	4.184	4.225	4.168	4.194	1,316,056	+0.01(+0.24%)
Dec 28, 2005	4.211	4.218	4.184	4.184	647,001	-0.01(-0.32%)
Dec 27, 2005	4.164	4.238	4.154	4.198	1,122,939	+0.05(+1.21%)
Dec 23, 2005	4.134	4.161	4.134	4.147	463,421	+0.01(+0.32%)
Dec 22, 2005	4.117	4.137	4.110	4.134	551,039	+0.01(+0.16%)
Dec 21, 2005	4.131	4.174	4.104	4.127	1,032,639	-0.01(-0.32%)
Dec 20, 2005	4.114	4.151	4.100	4.141	1,033,533	+0.01(+0.24%)
Dec 19, 2005	4.134	4.164	4.117	4.131	790,945	-0.01(-0.16%)
Dec 16, 2005	4.134	4.161	4.117	4.137	891,974	+0.00(+0.08%)
Dec 15, 2005	4.147	4.147	4.110	4.134	725,976	-0.02(-0.48%)
Dec 14, 2005	4.121	4.168	4.117	4.154	584,417	+0.03(+0.81%)
Dec 13, 2005	4.194	4.194	4.121	4.121	673,525	-0.09(-2.15%)
Dec 12, 2005	4.235	4.245	4.194	4.211	710,479	-0.03(-0.71%)
Dec 09, 2005	4.211	4.245	4.194	4.241	821,641	+0.03(+0.80%)
Dec 08, 2005	4.181	4.218	4.168	4.208	1,243,637	+0.04(+0.97%)
Dec 07, 2005	4.178	4.184	4.161	4.168	721,208	+0.00(+0.00%)
Dec 06, 2005	4.161	4.181	4.154	4.168	875,583	+0.01(+0.16%)
Dec 05, 2005	4.151	4.178	4.144	4.161	1,169,728	+0.02(+0.49%)
Dec 02, 2005	4.151	4.157	4.124	4.141	602,298	+0.00(+0.08%)
Dec 01, 2005	4.147	4.168	4.134	4.137	1,054,991	+0.00(+0.08%)
Nov 30, 2005	4.134	4.161	4.127	4.134	750,712	-0.02(-0.40%)
Nov 29, 2005	4.134	4.154	4.121	4.151	866,344	+0.02(+0.41%)
Nov 28, 2005	4.121	4.151	4.107	4.134	1,415,595	+0.01(+0.33%)
Nov 25, 2005	4.137	4.144	4.114	4.121	149,904	-0.00(-0.08%)
Nov 23, 2005	4.107	4.141	4.107	4.124	591,569	+0.02(+0.41%)
Nov 22, 2005	4.147	4.151	4.097	4.107	628,226	-0.04(-1.05%)
Nov 21, 2005	4.188	4.188	4.124	4.151	829,985	+0.01(+0.32%)
Nov 18, 2005	4.127	4.150	4.104	4.137	785,282	+0.02(+0.57%)
Nov 17, 2005	4.107	4.137	4.084	4.114	730,745	-0.01(-0.16%)
Nov 16, 2005	4.157	4.157	4.110	4.121	763,527	-0.02(-0.57%)
Nov 15, 2005	4.144	4.168	4.124	4.144	801,376	+0.01(+0.24%)
Nov 14, 2005	4.164	4.178	4.134	4.134	428,850	-0.05(-1.20%)
Nov 11, 2005	4.181	4.214	4.147	4.184	405,009	-0.02(-0.48%)
Nov 10, 2005	4.198	4.211	4.181	4.204	429,446	-0.02(-0.48%)
Nov 09, 2005	4.238	4.255	4.201	4.225	522,727	-0.03(-0.63%)
Nov 08, 2005	4.255	4.261	4.231	4.251	358,220	+0.00(+0.08%)
Nov 07, 2005	4.235	4.261	4.228	4.248	417,526	+0.01(+0.24%)
Nov 04, 2005	4.245	4.255	4.228	4.238	267,026	+0.00(+0.08%)
Nov 03, 2005	4.228	4.255	4.225	4.235	453,288	+0.01(+0.32%)
Nov 02, 2005	4.241	4.275	4.218	4.221	704,817	-0.04(-0.87%)
Nov 01, 2005	4.261	4.295	4.235	4.258	455,374	-0.00(-0.08%)
Oct 31, 2005	4.258	4.278	4.221	4.261	394,578	-0.00(-0.08%)
Oct 28, 2005	4.251	4.268	4.231	4.265	444,347	+0.01(+0.16%)
Oct 27, 2005	4.225	4.258	4.204	4.258	476,534	+0.03(+0.79%)
Oct 26, 2005	4.225	4.235	4.194	4.225	455,672	+0.00(+0.00%)
Oct 25, 2005	4.211	4.241	4.204	4.225	419,314	+0.02(+0.40%)
Oct 24, 2005	4.204	4.211	4.188	4.208	496,501	+0.03(+0.64%)
Oct 21, 2005	4.137	4.204	4.137	4.181	418,122	+0.03(+0.73%)
Oct 20, 2005	4.191	4.194	4.124	4.151	563,555	-0.04(-0.88%)
Oct 19, 2005	4.211	4.241	4.164	4.188	527,793	-0.05(-1.11%)
Oct 18, 2005	4.245	4.255	4.211	4.235	414,545	-0.00(-0.08%)
Oct 17, 2005	4.261	4.268	4.214	4.238	466,401	-0.03(-0.79%)
Oct 14, 2005	4.285	4.295	4.235	4.272	495,011	-0.02(-0.39%)
Oct 13, 2005	4.308	4.325	4.285	4.288	289,973	-0.03(-0.70%)
Oct 12, 2005	4.379	4.379	4.295	4.319	433,023	-0.07(-1.53%)
Oct 11, 2005	4.392	4.409	4.365	4.386	261,661	-0.02(-0.38%)
Oct 10, 2005	4.396	4.409	4.376	4.402	222,621	+0.01(+0.15%)
Oct 07, 2005	4.365	4.396	4.362	4.396	342,723	+0.02(+0.38%)
Oct 06, 2005	4.406	4.416	4.365	4.379	331,100	-0.05(-1.06%)
Oct 05, 2005	4.419	4.433	4.402	4.426	165,997	+0.00(+0.00%)
Oct 04, 2005	4.392	4.426	4.382	4.426	256,893	+0.03(+0.76%)

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.