Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.809	2.809	2.754	2.776	5,971,035	-0.03(-1.12%)
Dec 29, 2005	2.822	2.855	2.766	2.807	6,220,864	-0.01(-0.51%)
Dec 28, 2005	2.901	2.921	2.814	2.822	5,415,031	-0.08(-2.75%)
Dec 27, 2005	2.954	2.954	2.889	2.901	3,821,180	-0.06(-1.88%)
Dec 23, 2005	2.974	2.983	2.949	2.957	2,759,718	-0.02(-0.57%)
Dec 22, 2005	3.036	3.036	2.959	2.974	2,468,458	-0.06(-2.07%)
Dec 21, 2005	3.005	3.073	2.969	3.036	3,525,777	+0.04(+1.45%)
Dec 20, 2005	3.087	3.094	2.959	2.993	5,227,348	-0.09(-2.97%)
Dec 19, 2005	3.138	3.157	3.085	3.085	4,776,993	-0.05(-1.46%)
Dec 16, 2005	3.133	3.167	3.099	3.131	5,727,835	+0.00(+0.15%)
Dec 15, 2005	3.010	3.131	2.993	3.126	5,806,968	+0.14(+4.69%)
Dec 14, 2005	2.966	3.010	2.911	2.986	4,005,962	+0.02(+0.65%)
Dec 13, 2005	3.000	3.000	2.952	2.966	6,650,503	-0.03(-1.13%)
Dec 12, 2005	2.959	3.017	2.940	3.000	5,761,394	+0.05(+1.55%)
Dec 09, 2005	2.964	2.969	2.921	2.954	2,535,576	+0.01(+0.25%)
Dec 08, 2005	2.949	2.966	2.899	2.947	3,602,010	+0.00(+0.00%)
Dec 07, 2005	2.904	2.959	2.904	2.947	5,889,416	+0.04(+1.50%)
Dec 06, 2005	2.887	2.947	2.872	2.904	6,185,647	+0.01(+0.42%)
Dec 05, 2005	2.800	2.892	2.783	2.892	7,218,108	+0.09(+3.36%)
Dec 02, 2005	2.752	2.819	2.723	2.797	4,958,461	+0.06(+2.02%)
Dec 01, 2005	2.744	2.781	2.718	2.742	4,607,541	+0.00(+0.09%)
Nov 30, 2005	2.698	2.761	2.679	2.740	3,822,009	+0.07(+2.53%)
Nov 29, 2005	2.737	2.797	2.662	2.672	4,911,230	-0.08(-2.89%)
Nov 28, 2005	2.754	2.773	2.737	2.752	4,926,145	+0.00(+0.00%)
Nov 25, 2005	2.754	2.790	2.718	2.752	2,660,698	-0.00(-0.09%)
Nov 23, 2005	2.718	2.805	2.713	2.754	9,025,328	+0.04(+1.42%)
Nov 22, 2005	2.607	2.727	2.542	2.715	10,036,244	+0.13(+4.94%)
Nov 21, 2005	2.513	2.602	2.513	2.587	3,942,159	+0.10(+3.98%)
Nov 18, 2005	2.421	2.505	2.411	2.488	5,929,604	+0.08(+3.20%)
Nov 17, 2005	2.404	2.418	2.392	2.411	4,592,625	+0.00(+0.20%)
Nov 16, 2005	2.416	2.431	2.402	2.406	2,093,093	+0.00(+0.10%)
Nov 15, 2005	2.464	2.472	2.397	2.404	3,493,461	-0.07(-2.73%)
Nov 14, 2005	2.462	2.486	2.450	2.472	3,318,622	+0.02(+0.89%)
Nov 11, 2005	2.435	2.484	2.435	2.450	4,145,999	+0.01(+0.40%)
Nov 10, 2005	2.445	2.457	2.421	2.440	4,562,381	-0.01(-0.30%)
Nov 09, 2005	2.464	2.467	2.426	2.447	6,058,040	-0.00(-0.10%)
Nov 08, 2005	2.493	2.503	2.447	2.450	3,023,634	-0.06(-2.50%)
Nov 07, 2005	2.510	2.522	2.460	2.513	5,907,645	+0.00(+0.19%)
Nov 04, 2005	2.631	2.635	2.464	2.508	15,503,892	-0.11(-4.15%)
Nov 03, 2005	2.742	2.742	2.614	2.616	8,044,242	-0.11(-4.16%)
Nov 02, 2005	2.698	2.737	2.684	2.730	4,486,976	+0.01(+0.27%)
Nov 01, 2005	2.665	2.737	2.657	2.723	4,579,782	+0.05(+1.99%)
Oct 31, 2005	2.641	2.684	2.628	2.670	6,117,700	+0.05(+2.03%)
Oct 28, 2005	2.573	2.657	2.517	2.616	6,318,641	+0.04(+1.69%)
Oct 27, 2005	2.626	2.641	2.542	2.573	5,814,840	-0.05(-1.93%)
Oct 26, 2005	2.645	2.645	2.590	2.624	3,721,746	-0.02(-0.64%)
Oct 25, 2005	2.643	2.667	2.626	2.641	3,881,669	+0.00(+0.09%)
Oct 24, 2005	2.631	2.653	2.578	2.638	5,281,209	+0.01(+0.37%)
Oct 21, 2005	2.607	2.638	2.534	2.628	21,557,790	+0.20(+8.14%)
Oct 20, 2005	2.486	2.558	2.421	2.431	7,161,347	-0.03(-1.37%)
Oct 19, 2005	2.445	2.474	2.348	2.464	6,495,551	+0.02(+0.89%)
Oct 18, 2005	2.474	2.479	2.433	2.443	10,044,530	-0.00(-0.20%)
Oct 17, 2005	2.370	2.474	2.370	2.447	7,565,714	+0.08(+3.47%)
Oct 14, 2005	2.361	2.385	2.324	2.365	6,192,276	+0.02(+0.82%)
Oct 13, 2005	2.353	2.356	2.271	2.346	8,293,242	-0.01(-0.31%)
Oct 12, 2005	2.382	2.402	2.322	2.353	8,191,736	-0.02(-1.02%)
Oct 11, 2005	2.484	2.486	2.353	2.377	15,805,096	-0.11(-4.28%)
Oct 10, 2005	2.546	2.619	2.481	2.484	6,577,999	-0.10(-3.92%)
Oct 07, 2005	2.631	2.653	2.580	2.585	4,280,236	-0.05(-1.74%)
Oct 06, 2005	2.672	2.677	2.558	2.631	13,377,239	-0.04(-1.54%)
Oct 05, 2005	2.732	2.768	2.665	2.672	5,913,031	-0.08(-3.06%)
Oct 04, 2005	2.797	2.797	2.725	2.756	6,531,182	-0.05(-1.64%)

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.