Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.360	5.450	5.280	5.340	616,735	-0.02(-0.37%)
Dec 29, 2005	5.370	5.430	5.320	5.360	562,000	-0.02(-0.37%)
Dec 28, 2005	5.410	5.500	5.350	5.380	625,800	-0.06(-1.10%)
Dec 27, 2005	5.600	5.660	5.360	5.440	962,800	-0.19(-3.37%)
Dec 23, 2005	5.650	5.680	5.600	5.630	447,419	-0.01(-0.18%)
Dec 22, 2005	5.700	5.800	5.600	5.640	668,711	-0.12(-2.08%)
Dec 21, 2005	5.690	5.810	5.580	5.760	376,764	+0.12(+2.13%)
Dec 20, 2005	5.560	5.660	5.463	5.640	631,905	-0.01(-0.18%)
Dec 19, 2005	5.780	5.790	5.550	5.650	639,612	-0.13(-2.25%)
Dec 16, 2005	5.940	5.950	5.750	5.780	817,020	-0.17(-2.86%)
Dec 15, 2005	5.740	5.950	5.680	5.950	699,218	+0.20(+3.48%)
Dec 14, 2005	5.820	5.890	5.710	5.750	272,226	-0.08(-1.37%)
Dec 13, 2005	5.900	5.930	5.790	5.830	495,318	-0.09(-1.52%)
Dec 12, 2005	6.020	6.090	5.900	5.920	405,178	-0.08(-1.33%)
Dec 09, 2005	6.050	6.100	5.900	6.000	662,420	+0.19(+3.27%)
Dec 08, 2005	6.030	6.090	5.780	5.810	611,221	+0.02(+0.35%)
Dec 07, 2005	5.880	5.960	5.760	5.790	529,666	-0.12(-2.03%)
Dec 06, 2005	6.100	6.130	5.890	5.910	1,126,608	-0.12(-1.99%)
Dec 05, 2005	5.940	6.240	5.820	6.030	1,555,727	+0.09(+1.52%)
Dec 02, 2005	5.900	5.960	5.800	5.940	853,478	+0.01(+0.17%)
Dec 01, 2005	5.650	5.980	5.630	5.930	1,443,106	+0.37(+6.65%)
Nov 30, 2005	5.770	5.850	5.560	5.560	1,833,972	-0.29(-4.96%)
Nov 29, 2005	5.700	6.000	5.700	5.850	978,016	+0.15(+2.63%)
Nov 28, 2005	5.950	6.020	5.700	5.700	752,623	-0.25(-4.20%)
Nov 25, 2005	6.000	6.050	5.930	5.950	208,563	-0.05(-0.83%)
Nov 23, 2005	5.930	6.080	5.880	6.000	1,171,760	+0.03(+0.50%)
Nov 22, 2005	5.995	6.150	5.872	5.970	3,300,907	+0.11(+1.88%)
Nov 21, 2005	6.180	6.650	5.780	5.860	11,921,815	+1.06(+22.08%)
Nov 18, 2005	4.840	4.880	4.730	4.800	255,019	+0.01(+0.21%)
Nov 17, 2005	4.800	4.870	4.720	4.790	339,928	+0.02(+0.42%)
Nov 16, 2005	4.790	4.970	4.730	4.770	382,202	-0.02(-0.42%)
Nov 15, 2005	4.980	5.000	4.790	4.790	572,029	-0.20(-4.01%)
Nov 14, 2005	4.990	5.030	4.950	4.990	1,016,073	-0.01(-0.20%)
Nov 11, 2005	5.050	5.100	4.950	5.000	236,619	-0.10(-1.96%)
Nov 10, 2005	4.920	5.140	4.900	5.100	360,994	+0.13(+2.62%)
Nov 09, 2005	5.060	5.100	4.970	4.970	439,723	-0.11(-2.17%)
Nov 08, 2005	5.110	5.150	4.980	5.080	520,209	-0.07(-1.36%)
Nov 07, 2005	5.100	5.170	5.030	5.150	350,584	+0.06(+1.18%)
Nov 04, 2005	5.030	5.150	4.950	5.090	314,157	+0.01(+0.20%)
Nov 03, 2005	5.000	5.140	4.960	5.080	310,647	+0.08(+1.60%)
Nov 02, 2005	5.030	5.080	4.920	5.000	606,243	-0.05(-0.99%)
Nov 01, 2005	5.010	5.070	4.860	5.050	699,621	+0.06(+1.20%)
Oct 31, 2005	4.900	5.090	4.900	4.990	796,682	+0.11(+2.25%)
Oct 28, 2005	4.800	4.920	4.790	4.880	365,167	+0.08(+1.67%)
Oct 27, 2005	4.920	4.990	4.760	4.800	407,367	-0.16(-3.23%)
Oct 26, 2005	4.900	5.000	4.900	4.960	427,041	+0.04(+0.81%)
Oct 25, 2005	4.930	4.970	4.850	4.920	459,093	-0.02(-0.40%)
Oct 24, 2005	4.800	4.990	4.800	4.940	575,078	+0.13(+2.70%)
Oct 21, 2005	4.810	4.940	4.780	4.810	450,035	-0.02(-0.41%)
Oct 20, 2005	4.850	4.860	4.720	4.830	793,834	-0.03(-0.62%)
Oct 19, 2005	4.690	4.860	4.420	4.860	1,614,696	+0.15(+3.18%)
Oct 18, 2005	4.790	4.880	4.630	4.710	880,808	-0.06(-1.26%)
Oct 17, 2005	4.650	4.870	4.650	4.770	925,011	+0.15(+3.25%)
Oct 14, 2005	4.400	4.680	4.300	4.620	469,791	+0.29(+6.70%)
Oct 13, 2005	4.290	4.400	4.130	4.330	1,186,205	+0.01(+0.23%)
Oct 12, 2005	4.400	4.400	4.130	4.320	1,724,693	-0.04(-0.92%)
Oct 11, 2005	4.510	4.580	4.280	4.360	1,559,103	-0.01(-0.23%)
Oct 10, 2005	4.580	4.580	4.370	4.370	412,354	-0.09(-2.02%)
Oct 07, 2005	4.620	4.620	4.420	4.460	848,678	+0.04(+0.90%)
Oct 06, 2005	4.640	4.780	4.340	4.420	1,055,082	-0.19(-4.12%)
Oct 05, 2005	4.700	4.770	4.500	4.610	1,082,609	-0.06(-1.28%)
Oct 04, 2005	4.710	4.750	4.640	4.670	826,731	-0.03(-0.64%)

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.