Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.643	4.653	4.593	4.598	932,086	-0.05(-0.97%)
Dec 29, 2005	4.688	4.688	4.641	4.643	2,178,559	-0.02(-0.48%)
Dec 28, 2005	4.664	4.687	4.604	4.666	1,069,353	+0.01(+0.14%)
Dec 27, 2005	4.743	4.743	4.644	4.659	613,273	-0.09(-1.90%)
Dec 23, 2005	4.785	4.785	4.732	4.750	986,329	-0.07(-1.44%)
Dec 22, 2005	4.833	4.833	4.793	4.819	1,328,389	-0.04(-0.73%)
Dec 21, 2005	4.775	4.904	4.772	4.855	1,854,210	+0.10(+2.15%)
Dec 20, 2005	4.785	4.795	4.715	4.753	967,510	+0.04(+0.90%)
Dec 19, 2005	4.649	4.750	4.631	4.710	1,266,398	+0.05(+1.16%)
Dec 16, 2005	4.607	4.686	4.607	4.656	740,577	+0.06(+1.34%)
Dec 15, 2005	4.781	4.783	4.567	4.594	2,549,401	-0.19(-3.91%)
Dec 14, 2005	4.706	4.799	4.702	4.781	2,461,949	+0.19(+4.05%)
Dec 13, 2005	4.631	4.641	4.559	4.595	1,916,202	-0.00(-0.08%)
Dec 12, 2005	4.598	4.641	4.553	4.599	1,956,054	+0.01(+0.12%)
Dec 09, 2005	4.548	4.634	4.546	4.594	2,244,979	+0.07(+1.50%)
Dec 08, 2005	4.570	4.570	4.517	4.526	822,494	-0.04(-0.97%)
Dec 07, 2005	4.571	4.579	4.554	4.570	1,447,945	+0.03(+0.64%)
Dec 06, 2005	4.539	4.566	4.528	4.541	2,065,646	+0.02(+0.52%)
Dec 05, 2005	4.570	4.584	4.473	4.518	2,504,015	-0.05(-1.15%)
Dec 02, 2005	4.612	4.617	4.548	4.570	916,589	-0.06(-1.19%)
Dec 01, 2005	4.499	4.625	4.490	4.625	2,583,718	+0.15(+3.25%)
Nov 30, 2005	4.475	4.498	4.443	4.480	1,456,801	+0.05(+1.02%)
Nov 29, 2005	4.469	4.499	4.415	4.435	940,942	-0.03(-0.57%)
Nov 28, 2005	4.519	4.538	4.455	4.460	851,276	-0.07(-1.44%)
Nov 25, 2005	4.549	4.569	4.518	4.525	522,500	-0.00(-0.04%)
Nov 23, 2005	4.433	4.527	4.431	4.527	1,550,895	+0.10(+2.16%)
Nov 22, 2005	4.482	4.484	4.400	4.431	2,714,343	-0.08(-1.74%)
Nov 21, 2005	4.496	4.531	4.435	4.510	1,916,202	-0.01(-0.16%)
Nov 18, 2005	4.581	4.581	4.449	4.517	1,995,905	-0.06(-1.38%)
Nov 17, 2005	4.516	4.587	4.499	4.580	1,788,898	+0.10(+2.18%)
Nov 16, 2005	4.458	4.494	4.455	4.482	2,501,801	+0.07(+1.66%)
Nov 15, 2005	4.508	4.508	4.390	4.409	3,112,860	-0.02(-0.45%)
Nov 14, 2005	4.444	4.508	4.405	4.429	3,606,578	+0.09(+2.15%)
Nov 11, 2005	4.272	4.407	4.260	4.336	11,346,664	+0.23(+5.54%)
Nov 10, 2005	4.119	4.145	4.073	4.108	1,452,373	-0.03(-0.70%)
Nov 09, 2005	4.101	4.192	4.085	4.137	902,198	+0.01(+0.20%)
Nov 08, 2005	4.081	4.155	4.070	4.129	1,589,640	+0.08(+2.03%)
Nov 07, 2005	4.053	4.085	4.021	4.047	1,105,884	+0.00(+0.11%)
Nov 04, 2005	4.173	4.175	4.042	4.042	1,150,164	-0.11(-2.61%)
Nov 03, 2005	4.160	4.196	4.142	4.151	1,503,294	-0.00(-0.07%)
Nov 02, 2005	4.097	4.164	4.083	4.154	1,845,355	+0.08(+1.95%)
Nov 01, 2005	3.992	4.096	3.992	4.074	2,988,877	+0.08(+2.06%)
Oct 31, 2005	3.857	4.015	3.857	3.992	4,176,679	+0.14(+3.64%)
Oct 28, 2005	3.794	3.862	3.790	3.852	3,365,254	+0.04(+1.09%)
Oct 27, 2005	3.905	3.918	3.796	3.810	2,409,920	-0.07(-1.86%)
Oct 26, 2005	3.930	3.930	3.880	3.883	3,140,535	-0.02(-0.39%)
Oct 25, 2005	3.957	3.962	3.884	3.898	2,515,085	-0.06(-1.42%)
Oct 24, 2005	4.042	4.043	3.889	3.954	3,384,073	-0.11(-2.71%)
Oct 21, 2005	4.050	4.095	4.029	4.064	1,521,006	+0.05(+1.19%)
Oct 20, 2005	4.081	4.087	4.005	4.016	1,188,909	-0.06(-1.55%)
Oct 19, 2005	4.042	4.082	3.932	4.080	2,509,550	-0.02(-0.40%)
Oct 18, 2005	4.182	4.183	4.074	4.096	1,642,775	-0.10(-2.39%)
Oct 17, 2005	4.174	4.201	4.137	4.196	2,032,436	+0.02(+0.52%)
Oct 14, 2005	4.065	4.223	4.024	4.174	3,836,833	+0.00(+0.02%)
Oct 13, 2005	4.370	4.370	4.164	4.173	3,803,623	-0.20(-4.49%)
Oct 12, 2005	4.404	4.443	4.330	4.370	2,094,428	-0.09(-2.05%)
Oct 11, 2005	4.526	4.541	4.416	4.461	1,608,458	-0.09(-2.02%)
Oct 10, 2005	4.610	4.621	4.535	4.553	802,568	-0.04(-0.77%)
Oct 07, 2005	4.518	4.615	4.518	4.588	1,845,355	+0.05(+1.18%)
Oct 06, 2005	4.712	4.713	4.521	4.535	3,978,527	-0.16(-3.48%)
Oct 05, 2005	4.908	4.908	4.698	4.698	3,150,498	-0.21(-4.36%)
Oct 04, 2005	4.943	4.946	4.911	4.912	3,544,587	+0.04(+0.74%)

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.