Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.897	4.946	4.897	4.935	437,293	+0.00(+0.08%)
Dec 29, 2005	4.938	4.961	4.931	4.931	483,803	-0.01(-0.15%)
Dec 28, 2005	4.961	4.976	4.864	4.938	601,680	+0.01(+0.23%)
Dec 27, 2005	4.946	4.957	4.923	4.927	348,552	-0.01(-0.23%)
Dec 23, 2005	4.953	4.953	4.927	4.938	424,731	+0.00(+0.00%)
Dec 22, 2005	4.927	4.950	4.920	4.938	661,286	+0.04(+0.92%)
Dec 21, 2005	4.879	4.905	4.867	4.893	486,743	+0.05(+1.00%)
Dec 20, 2005	4.864	4.864	4.826	4.845	435,155	-0.03(-0.54%)
Dec 19, 2005	4.901	4.916	4.867	4.871	472,309	-0.03(-0.53%)
Dec 16, 2005	4.908	4.935	4.897	4.897	481,397	+0.07(+1.55%)
Dec 15, 2005	4.841	4.841	4.796	4.822	386,240	-0.05(-1.00%)
Dec 14, 2005	4.883	4.897	4.852	4.871	625,202	+0.00(+0.08%)
Dec 13, 2005	4.837	4.897	4.815	4.867	1,079,068	+0.04(+0.77%)
Dec 12, 2005	4.826	4.860	4.819	4.830	653,802	+0.06(+1.33%)
Dec 09, 2005	4.725	4.785	4.725	4.766	525,501	+0.04(+0.95%)
Dec 08, 2005	4.688	4.763	4.684	4.721	1,786,864	+0.02(+0.48%)
Dec 07, 2005	4.718	4.736	4.684	4.699	365,124	-0.03(-0.55%)
Dec 06, 2005	4.718	4.748	4.706	4.725	658,613	-0.01(-0.32%)
Dec 05, 2005	4.759	4.770	4.710	4.740	477,388	-0.05(-1.09%)
Dec 02, 2005	4.796	4.807	4.759	4.792	512,136	-0.02(-0.47%)
Dec 01, 2005	4.777	4.837	4.777	4.815	1,125,042	+0.07(+1.42%)
Nov 30, 2005	4.766	4.785	4.736	4.748	657,811	-0.04(-0.78%)
Nov 29, 2005	4.792	4.807	4.766	4.785	628,142	-0.01(-0.16%)
Nov 28, 2005	4.804	4.815	4.751	4.792	764,997	+0.02(+0.39%)
Nov 25, 2005	4.800	4.800	4.759	4.774	363,787	-0.05(-1.09%)
Nov 23, 2005	4.807	4.841	4.740	4.826	441,303	+0.02(+0.47%)
Nov 22, 2005	4.748	4.819	4.725	4.804	1,003,423	+0.05(+1.10%)
Nov 21, 2005	4.781	4.785	4.721	4.751	975,625	+0.00(+0.00%)
Nov 18, 2005	4.759	4.759	4.706	4.751	709,399	+0.02(+0.40%)
Nov 17, 2005	4.684	4.748	4.684	4.733	752,166	+0.07(+1.61%)
Nov 16, 2005	4.669	4.680	4.639	4.658	762,858	+0.00(+0.00%)
Nov 15, 2005	4.658	4.691	4.624	4.658	685,877	+0.00(+0.00%)
Nov 14, 2005	4.688	4.688	4.635	4.658	511,869	-0.05(-1.03%)
Nov 11, 2005	4.662	4.706	4.662	4.706	309,794	+0.04(+0.88%)
Nov 10, 2005	4.650	4.688	4.617	4.665	1,087,621	+0.02(+0.48%)
Nov 09, 2005	4.602	4.662	4.583	4.643	580,029	-0.01(-0.16%)
Nov 08, 2005	4.635	4.665	4.624	4.650	450,124	+0.01(+0.16%)
Nov 07, 2005	4.635	4.643	4.605	4.643	952,103	-0.04(-0.80%)
Nov 04, 2005	4.729	4.740	4.658	4.680	573,079	-0.07(-1.57%)
Nov 03, 2005	4.774	4.785	4.733	4.755	579,494	+0.01(+0.24%)
Nov 02, 2005	4.635	4.759	4.635	4.744	1,036,301	+0.04(+0.88%)
Nov 01, 2005	4.718	4.721	4.677	4.703	1,065,970	-0.04(-0.95%)
Oct 31, 2005	4.740	4.763	4.729	4.748	738,000	+0.03(+0.71%)
Oct 28, 2005	4.658	4.725	4.658	4.714	752,968	+0.06(+1.37%)
Oct 27, 2005	4.688	4.706	4.643	4.650	1,183,580	-0.07(-1.43%)
Oct 26, 2005	4.714	4.755	4.710	4.718	1,146,961	-0.03(-0.55%)
Oct 25, 2005	4.789	4.804	4.714	4.744	1,185,451	-0.17(-3.43%)
Oct 24, 2005	4.815	4.912	4.804	4.912	466,963	+0.12(+2.50%)
Oct 21, 2005	4.834	4.849	4.774	4.792	399,338	+0.02(+0.39%)
Oct 20, 2005	4.849	4.849	4.756	4.774	726,773	-0.08(-1.69%)
Oct 19, 2005	4.856	4.860	4.747	4.856	1,329,790	+0.05(+1.01%)
Oct 18, 2005	4.841	4.849	4.792	4.807	626,805	-0.08(-1.61%)
Oct 17, 2005	4.886	4.920	4.871	4.886	1,150,435	-0.02(-0.46%)
Oct 14, 2005	4.860	4.926	4.834	4.908	1,130,388	+0.13(+2.74%)
Oct 13, 2005	4.774	4.785	4.725	4.777	1,151,237	-0.03(-0.70%)
Oct 12, 2005	4.860	4.882	4.807	4.811	1,188,926	-0.03(-0.54%)
Oct 11, 2005	4.905	4.905	4.830	4.837	874,320	-0.04(-0.77%)
Oct 10, 2005	4.905	4.923	4.867	4.875	619,856	+0.03(+0.54%)
Oct 07, 2005	4.849	4.871	4.834	4.849	969,210	+0.00(+0.00%)
Oct 06, 2005	4.822	4.867	4.822	4.849	1,266,708	+0.04(+0.93%)
Oct 05, 2005	4.871	4.879	4.804	4.804	877,795	-0.06(-1.23%)
Oct 04, 2005	4.882	4.916	4.864	4.864	479,526	-0.01(-0.23%)

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.