Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.007	5.090	5.007	5.062	6,873,237	+0.02(+0.30%)
Dec 29, 2005	5.014	5.079	5.003	5.046	4,526,166	+0.04(+0.83%)
Dec 28, 2005	4.968	5.046	4.963	5.005	6,884,711	+0.05(+0.97%)
Dec 27, 2005	4.985	5.042	4.946	4.957	7,372,575	-0.02(-0.39%)
Dec 23, 2005	4.968	5.014	4.968	4.977	8,061,001	+0.02(+0.40%)
Dec 22, 2005	4.985	4.985	4.929	4.957	8,236,778	+0.01(+0.22%)
Dec 21, 2005	4.979	5.001	4.926	4.946	11,850,093	+0.01(+0.18%)
Dec 20, 2005	4.970	4.981	4.916	4.937	12,439,385	-0.04(-0.83%)
Dec 19, 2005	4.998	5.040	4.966	4.979	9,068,396	-0.05(-1.04%)
Dec 16, 2005	5.164	5.164	5.020	5.031	12,277,376	-0.08(-1.66%)
Dec 15, 2005	5.116	5.120	5.046	5.116	11,003,330	+0.00(+0.04%)
Dec 14, 2005	5.059	5.151	5.046	5.114	11,136,426	+0.05(+1.08%)
Dec 13, 2005	4.990	5.072	4.948	5.059	6,912,707	+0.07(+1.40%)
Dec 12, 2005	5.007	5.052	4.981	4.990	4,812,551	-0.00(-0.04%)
Dec 09, 2005	4.931	5.033	4.924	4.992	12,589,462	+0.06(+1.19%)
Dec 08, 2005	4.859	4.933	4.857	4.933	11,629,797	+0.07(+1.43%)
Dec 07, 2005	4.885	4.909	4.798	4.863	7,381,754	-0.02(-0.49%)
Dec 06, 2005	4.863	4.935	4.859	4.887	8,235,402	+0.03(+0.67%)
Dec 05, 2005	4.741	4.882	4.678	4.855	7,051,769	-0.03(-0.62%)
Dec 02, 2005	4.865	4.935	4.861	4.885	7,983,897	+0.00(+0.04%)
Dec 01, 2005	4.883	4.920	4.807	4.883	9,160,645	+0.00(+0.00%)
Nov 30, 2005	4.950	4.968	4.852	4.883	18,229,960	-0.07(-1.45%)
Nov 29, 2005	4.994	5.007	4.948	4.955	8,208,324	+0.01(+0.22%)
Nov 28, 2005	4.990	4.990	4.905	4.944	13,529,392	-0.05(-0.92%)
Nov 25, 2005	4.979	4.996	4.874	4.990	4,460,536	+0.04(+0.79%)
Nov 23, 2005	4.957	4.972	4.924	4.950	6,674,053	-0.01(-0.13%)
Nov 22, 2005	4.933	4.961	4.902	4.957	7,880,174	+0.01(+0.26%)
Nov 21, 2005	4.883	4.961	4.859	4.944	9,645,297	+0.05(+0.98%)
Nov 18, 2005	4.896	4.905	4.837	4.896	11,384,259	+0.05(+1.13%)
Nov 17, 2005	4.831	4.865	4.796	4.841	13,294,868	+0.04(+0.86%)
Nov 16, 2005	4.772	4.824	4.752	4.800	10,849,123	+0.03(+0.59%)
Nov 15, 2005	4.822	4.892	4.748	4.772	19,202,016	-0.05(-1.04%)
Nov 14, 2005	4.837	4.848	4.778	4.822	19,442,506	-0.02(-0.32%)
Nov 11, 2005	4.859	4.990	4.789	4.837	10,721,535	-0.02(-0.49%)
Nov 10, 2005	4.815	4.876	4.783	4.861	14,182,019	+0.07(+1.36%)
Nov 09, 2005	4.820	4.837	4.757	4.796	11,132,754	-0.02(-0.45%)
Nov 08, 2005	4.804	4.826	4.741	4.818	11,343,412	-0.01(-0.27%)
Nov 07, 2005	4.844	4.892	4.804	4.831	42,067,372	-0.01(-0.27%)
Nov 04, 2005	4.787	4.861	4.759	4.844	17,524,094	+0.06(+1.18%)
Nov 03, 2005	4.717	4.820	4.691	4.787	28,595,808	-0.03(-0.68%)
Nov 02, 2005	4.696	4.835	4.685	4.820	22,161,786	+0.13(+2.79%)
Nov 01, 2005	4.678	4.700	4.617	4.689	11,526,992	-0.00(-0.05%)
Oct 31, 2005	4.613	4.722	4.613	4.691	11,077,680	+0.13(+2.87%)
Oct 28, 2005	4.467	4.567	4.458	4.560	10,681,606	+0.12(+2.70%)
Oct 27, 2005	4.536	4.536	4.428	4.441	9,799,045	-0.09(-1.92%)
Oct 26, 2005	4.489	4.645	4.465	4.528	13,834,135	+0.04(+0.82%)
Oct 25, 2005	4.528	4.543	4.475	4.491	12,210,369	-0.03(-0.67%)
Oct 24, 2005	4.508	4.604	4.506	4.521	14,232,045	+0.01(+0.24%)
Oct 21, 2005	4.587	4.589	4.497	4.510	16,245,459	-0.04(-0.91%)
Oct 20, 2005	4.576	4.661	4.536	4.552	16,496,046	-0.02(-0.52%)
Oct 19, 2005	4.512	4.576	4.467	4.576	15,118,736	+0.05(+1.01%)
Oct 18, 2005	4.519	4.554	4.491	4.530	15,504,714	-0.02(-0.53%)
Oct 17, 2005	4.554	4.565	4.510	4.554	14,201,754	-0.02(-0.48%)
Oct 14, 2005	4.541	4.591	4.519	4.576	13,365,088	+0.03(+0.77%)
Oct 13, 2005	4.554	4.597	4.482	4.541	18,307,064	-0.01(-0.24%)
Oct 12, 2005	4.630	4.680	4.543	4.552	27,219,876	-0.16(-3.42%)
Oct 11, 2005	4.770	4.852	4.709	4.713	29,306,264	+0.01(+0.14%)
Oct 10, 2005	4.750	4.815	4.706	4.706	25,839,354	+0.08(+1.84%)
Oct 07, 2005	4.652	4.709	4.600	4.621	17,887,582	-0.04(-0.89%)
Oct 06, 2005	4.410	4.687	4.425	4.663	41,002,148	+0.22(+4.85%)
Oct 05, 2005	4.460	4.499	4.447	4.447	15,577,228	-0.02(-0.44%)
Oct 04, 2005	4.454	4.528	4.454	4.467	8,738,411	+0.00(+0.10%)

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.