Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.604	3.614	3.580	3.604	657,591	+0.02(+0.58%)
Dec 29, 2005	3.580	3.604	3.569	3.583	625,879	-0.01(-0.39%)
Dec 28, 2005	3.559	3.607	3.538	3.597	680,654	+0.01(+0.39%)
Dec 27, 2005	3.573	3.597	3.573	3.583	824,511	+0.01(+0.19%)
Dec 23, 2005	3.576	3.604	3.566	3.576	596,473	-0.02(-0.48%)
Dec 22, 2005	3.559	3.604	3.555	3.594	411,679	+0.03(+0.97%)
Dec 21, 2005	3.590	3.597	3.555	3.559	718,420	-0.01(-0.19%)
Dec 20, 2005	3.562	3.597	3.552	3.566	485,481	-0.02(-0.58%)
Dec 19, 2005	3.607	3.625	3.562	3.587	790,493	-0.04(-1.05%)
Dec 16, 2005	3.618	3.642	3.607	3.625	495,571	+0.00(+0.10%)
Dec 15, 2005	3.625	3.642	3.611	3.621	580,329	-0.01(-0.29%)
Dec 14, 2005	3.632	3.653	3.611	3.632	658,456	-0.01(-0.29%)
Dec 13, 2005	3.611	3.656	3.607	3.642	680,077	+0.01(+0.38%)
Dec 12, 2005	3.628	3.649	3.611	3.628	672,005	+0.00(+0.00%)
Dec 09, 2005	3.628	3.628	3.594	3.628	658,744	+0.00(+0.00%)
Dec 08, 2005	3.663	3.666	3.601	3.628	707,753	-0.02(-0.66%)
Dec 07, 2005	3.663	3.666	3.642	3.653	537,373	+0.01(+0.19%)
Dec 06, 2005	3.666	3.680	3.642	3.646	690,744	-0.02(-0.57%)
Dec 05, 2005	3.649	3.687	3.646	3.666	616,653	+0.01(+0.28%)
Dec 02, 2005	3.659	3.694	3.646	3.656	481,445	-0.01(-0.19%)
Dec 01, 2005	3.722	3.743	3.642	3.663	738,600	-0.06(-1.68%)
Nov 30, 2005	3.712	3.725	3.677	3.725	496,148	+0.02(+0.66%)
Nov 29, 2005	3.722	3.777	3.701	3.701	464,148	-0.04(-1.11%)
Nov 28, 2005	3.732	3.774	3.732	3.743	514,022	-0.01(-0.19%)
Nov 25, 2005	3.725	3.771	3.725	3.750	182,776	+0.03(+0.93%)
Nov 23, 2005	3.718	3.725	3.687	3.715	492,112	+0.02(+0.66%)
Nov 22, 2005	3.680	3.705	3.646	3.691	704,870	-0.01(-0.19%)
Nov 21, 2005	3.757	3.771	3.691	3.698	803,754	-0.05(-1.30%)
Nov 18, 2005	3.691	3.760	3.677	3.746	783,285	+0.05(+1.22%)
Nov 17, 2005	3.698	3.732	3.698	3.701	428,111	+0.00(+0.09%)
Nov 16, 2005	3.677	3.718	3.659	3.698	519,211	+0.00(+0.00%)
Nov 15, 2005	3.712	3.729	3.684	3.698	485,481	-0.01(-0.37%)
Nov 14, 2005	3.680	3.767	3.677	3.712	503,355	-0.01(-0.28%)
Nov 11, 2005	3.701	3.777	3.680	3.722	616,653	-0.05(-1.20%)
Nov 10, 2005	3.580	3.788	3.580	3.767	1,341,128	+0.20(+5.54%)
Nov 09, 2005	3.712	3.722	3.531	3.569	2,443,263	-0.18(-4.81%)
Nov 08, 2005	3.798	3.812	3.739	3.750	793,376	-0.06(-1.55%)
Nov 07, 2005	3.857	3.864	3.802	3.809	796,547	-0.03(-0.81%)
Nov 04, 2005	3.878	3.881	3.826	3.840	435,030	-0.02(-0.63%)
Nov 03, 2005	3.881	3.885	3.840	3.864	326,633	-0.00(-0.09%)
Nov 02, 2005	3.854	3.875	3.829	3.868	506,526	-0.02(-0.54%)
Nov 01, 2005	3.888	3.909	3.885	3.888	311,065	-0.02(-0.44%)
Oct 31, 2005	3.913	3.930	3.888	3.906	524,400	-0.01(-0.18%)
Oct 28, 2005	3.937	3.951	3.888	3.913	469,625	-0.03(-0.79%)
Oct 27, 2005	3.937	3.968	3.923	3.944	350,561	-0.01(-0.26%)
Oct 26, 2005	3.930	3.968	3.930	3.954	352,002	+0.02(+0.44%)
Oct 25, 2005	3.906	3.961	3.906	3.937	472,220	+0.01(+0.35%)
Oct 24, 2005	3.888	3.947	3.886	3.923	388,904	+0.02(+0.62%)
Oct 21, 2005	3.923	3.927	3.875	3.899	351,138	+0.00(+0.00%)
Oct 20, 2005	3.913	3.940	3.888	3.899	382,850	-0.02(-0.62%)
Oct 19, 2005	3.951	3.951	3.895	3.923	305,299	-0.01(-0.18%)
Oct 18, 2005	3.913	3.940	3.885	3.930	376,507	+0.00(+0.09%)
Oct 17, 2005	3.944	3.947	3.892	3.927	513,734	+0.03(+0.89%)
Oct 14, 2005	3.888	3.909	3.847	3.892	582,058	+0.00(+0.00%)
Oct 13, 2005	3.951	3.954	3.888	3.892	435,895	-0.07(-1.67%)
Oct 12, 2005	3.975	3.996	3.940	3.958	530,454	-0.02(-0.44%)
Oct 11, 2005	3.982	4.013	3.947	3.975	645,194	-0.01(-0.17%)
Oct 10, 2005	3.989	4.006	3.954	3.982	401,300	-0.01(-0.26%)
Oct 07, 2005	3.999	4.020	3.986	3.993	270,128	-0.01(-0.26%)
Oct 06, 2005	4.038	4.038	3.986	4.003	440,508	-0.01(-0.17%)
Oct 05, 2005	4.051	4.058	4.007	4.010	381,120	-0.01(-0.17%)
Oct 04, 2005	4.051	4.055	4.006	4.017	261,767	-0.02(-0.60%)

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.