Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.680	2.742	2.660	2.720	3,848,963	+0.07(+2.53%)
Nov 29, 2005	2.718	2.778	2.644	2.653	4,945,865	-0.08(-2.89%)
Nov 28, 2005	2.735	2.754	2.718	2.732	4,960,886	+0.00(+0.00%)
Nov 25, 2005	2.735	2.771	2.699	2.732	2,679,462	-0.00(-0.09%)
Nov 23, 2005	2.699	2.785	2.694	2.735	9,088,977	+0.04(+1.42%)
Nov 22, 2005	2.588	2.708	2.524	2.696	10,107,023	+0.13(+4.94%)
Nov 21, 2005	2.495	2.584	2.495	2.569	3,969,960	+0.10(+3.98%)
Nov 18, 2005	2.404	2.488	2.394	2.471	5,971,421	+0.08(+3.20%)
Nov 17, 2005	2.387	2.402	2.375	2.394	4,625,014	+0.00(+0.20%)
Nov 16, 2005	2.399	2.414	2.385	2.390	2,107,855	+0.00(+0.10%)
Nov 15, 2005	2.447	2.454	2.380	2.387	3,518,098	-0.07(-2.73%)
Nov 14, 2005	2.445	2.469	2.433	2.454	3,342,026	+0.02(+0.89%)
Nov 11, 2005	2.418	2.466	2.418	2.433	4,175,238	+0.01(+0.40%)
Nov 10, 2005	2.428	2.440	2.404	2.423	4,594,556	-0.01(-0.30%)
Nov 09, 2005	2.447	2.449	2.409	2.430	6,100,763	-0.00(-0.10%)
Nov 08, 2005	2.476	2.485	2.430	2.433	3,044,957	-0.06(-2.50%)
Nov 07, 2005	2.493	2.505	2.442	2.495	5,949,308	+0.00(+0.19%)
Nov 04, 2005	2.612	2.617	2.447	2.490	15,613,231	-0.11(-4.15%)
Nov 03, 2005	2.723	2.723	2.596	2.598	8,100,972	-0.11(-4.16%)
Nov 02, 2005	2.680	2.718	2.665	2.711	4,518,620	+0.01(+0.27%)
Nov 01, 2005	2.646	2.718	2.639	2.704	4,612,080	+0.05(+1.99%)
Oct 31, 2005	2.622	2.665	2.610	2.651	6,160,844	+0.05(+2.03%)
Oct 28, 2005	2.555	2.639	2.500	2.598	6,363,202	+0.04(+1.69%)
Oct 27, 2005	2.608	2.622	2.524	2.555	5,855,848	-0.05(-1.93%)
Oct 26, 2005	2.627	2.627	2.572	2.605	3,747,993	-0.02(-0.64%)
Oct 25, 2005	2.624	2.648	2.608	2.622	3,909,044	+0.00(+0.09%)
Oct 24, 2005	2.612	2.634	2.560	2.620	5,318,453	+0.01(+0.37%)
Oct 21, 2005	2.588	2.620	2.517	2.610	21,709,822	+0.20(+8.14%)
Oct 20, 2005	2.469	2.541	2.404	2.414	7,211,851	-0.03(-1.37%)
Oct 19, 2005	2.428	2.457	2.332	2.447	6,541,360	+0.02(+0.89%)
Oct 18, 2005	2.457	2.461	2.416	2.426	10,115,368	-0.00(-0.20%)
Oct 17, 2005	2.354	2.457	2.354	2.430	7,619,070	+0.08(+3.47%)
Oct 14, 2005	2.344	2.368	2.308	2.349	6,235,946	+0.02(+0.82%)
Oct 13, 2005	2.337	2.339	2.255	2.330	8,351,729	-0.01(-0.31%)
Oct 12, 2005	2.366	2.385	2.306	2.337	8,249,507	-0.02(-1.02%)
Oct 11, 2005	2.466	2.469	2.337	2.361	15,916,559	-0.11(-4.28%)
Oct 10, 2005	2.529	2.600	2.464	2.466	6,624,389	-0.10(-3.92%)
Oct 07, 2005	2.612	2.634	2.562	2.567	4,310,421	-0.05(-1.74%)
Oct 06, 2005	2.653	2.658	2.541	2.612	13,471,580	-0.04(-1.54%)
Oct 05, 2005	2.713	2.749	2.646	2.653	5,954,732	-0.08(-3.06%)
Oct 04, 2005	2.778	2.778	2.706	2.737	6,577,242	-0.05(-1.64%)
Oct 03, 2005	2.864	2.871	2.761	2.783	4,943,362	-0.06(-1.94%)
Sep 30, 2005	2.809	2.859	2.792	2.838	4,882,029	+0.06(+2.07%)
Sep 29, 2005	2.852	2.852	2.735	2.780	8,905,813	-0.09(-3.01%)
Sep 28, 2005	2.864	2.876	2.843	2.867	7,781,790	+0.00(+0.08%)
Sep 27, 2005	2.852	2.883	2.783	2.864	8,791,491	+0.07(+2.49%)
Sep 26, 2005	2.855	2.864	2.751	2.795	7,135,081	-0.01(-0.43%)
Sep 23, 2005	2.807	2.850	2.615	2.807	13,237,096	+0.17(+6.65%)
Sep 22, 2005	2.672	2.696	2.612	2.632	11,703,352	-0.05(-1.96%)
Sep 21, 2005	2.809	2.809	2.665	2.684	30,408,270	-0.12(-4.27%)
Sep 20, 2005	3.068	3.068	2.780	2.804	110,381,176	-1.12(-28.57%)
Sep 19, 2005	4.041	4.062	3.919	3.926	9,116,098	-0.15(-3.70%)
Sep 16, 2005	4.036	4.101	4.017	4.077	5,538,335	+0.04(+0.95%)
Sep 15, 2005	4.166	4.166	3.895	4.039	8,735,165	-0.13(-3.05%)
Sep 14, 2005	4.015	4.190	4.003	4.166	13,131,954	+0.21(+5.27%)
Sep 13, 2005	4.027	4.029	3.921	3.957	8,512,780	+0.03(+0.67%)
Sep 12, 2005	3.885	3.955	3.849	3.931	6,885,159	+0.05(+1.17%)
Sep 09, 2005	3.902	3.907	3.840	3.885	6,670,702	-0.01(-0.25%)
Sep 08, 2005	3.897	3.907	3.856	3.895	4,051,738	-0.01(-0.18%)
Sep 07, 2005	3.895	3.950	3.847	3.902	5,690,624	+0.04(+1.12%)
Sep 06, 2005	3.931	3.931	3.825	3.859	5,411,496	-0.06(-1.41%)
Sep 02, 2005	3.866	3.923	3.849	3.914	6,480,861	+0.05(+1.24%)

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.