Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.090	6.170	5.950	6.010	891,460	+0.03(+0.50%)
Nov 29, 2005	5.630	6.100	5.500	5.980	2,246,750	+0.70(+13.26%)
Nov 28, 2005	5.350	5.350	5.250	5.280	179,262	-0.02(-0.38%)
Nov 25, 2005	5.290	5.330	5.260	5.300	52,676	+0.07(+1.34%)
Nov 23, 2005	5.310	5.400	5.180	5.230	479,509	-0.04(-0.76%)
Nov 22, 2005	5.130	5.337	5.130	5.270	159,716	+0.05(+0.96%)
Nov 21, 2005	5.220	5.400	5.200	5.220	108,134	+0.00(+0.00%)
Nov 18, 2005	5.300	5.330	5.160	5.220	234,916	+0.06(+1.16%)
Nov 17, 2005	5.340	5.340	5.100	5.160	398,879	-0.06(-1.15%)
Nov 16, 2005	5.390	5.390	5.162	5.220	239,198	-0.12(-2.25%)
Nov 15, 2005	5.500	5.550	5.300	5.340	294,027	-0.10(-1.84%)
Nov 14, 2005	5.320	5.520	5.310	5.440	298,754	+0.12(+2.26%)
Nov 11, 2005	5.220	5.340	5.210	5.320	119,498	+0.09(+1.72%)
Nov 10, 2005	5.270	5.410	5.210	5.230	267,038	-0.10(-1.88%)
Nov 09, 2005	5.000	5.350	4.900	5.330	362,177	+0.43(+8.78%)
Nov 08, 2005	5.050	5.070	4.830	4.900	238,094	-0.13(-2.58%)
Nov 07, 2005	4.910	5.080	4.900	5.030	200,545	+0.13(+2.65%)
Nov 04, 2005	4.820	5.050	4.820	4.900	240,586	+0.07(+1.45%)
Nov 03, 2005	5.090	5.200	4.830	4.830	301,083	-0.26(-5.11%)
Nov 02, 2005	5.050	5.160	4.820	5.090	193,798	+0.11(+2.21%)
Nov 01, 2005	4.990	5.030	4.940	4.980	191,729	-0.02(-0.40%)
Oct 31, 2005	4.890	5.030	4.720	5.000	254,982	+0.10(+2.04%)
Oct 28, 2005	4.830	4.940	4.580	4.900	435,880	+0.03(+0.62%)
Oct 27, 2005	5.100	5.140	4.770	4.870	380,102	-0.27(-5.25%)
Oct 26, 2005	5.409	5.409	5.100	5.140	194,085	-0.20(-3.75%)
Oct 25, 2005	5.280	5.440	5.210	5.340	251,597	+0.05(+0.95%)
Oct 24, 2005	5.210	5.350	5.200	5.290	195,667	+0.11(+2.12%)
Oct 21, 2005	5.100	5.280	5.080	5.180	177,708	+0.11(+2.17%)
Oct 20, 2005	5.270	5.350	5.010	5.070	174,837	-0.20(-3.80%)
Oct 19, 2005	5.150	5.340	4.950	5.270	342,661	+0.04(+0.76%)
Oct 18, 2005	5.570	5.590	5.159	5.230	248,336	-0.34(-6.10%)
Oct 17, 2005	5.440	5.630	5.430	5.570	217,323	+0.11(+2.01%)
Oct 14, 2005	5.340	5.500	5.300	5.460	210,585	+0.15(+2.82%)
Oct 13, 2005	5.300	5.440	5.110	5.310	266,915	+0.01(+0.19%)
Oct 12, 2005	5.450	5.570	5.200	5.300	377,431	-0.19(-3.46%)
Oct 11, 2005	5.830	5.900	5.420	5.490	405,103	-0.35(-5.99%)
Oct 10, 2005	5.990	6.040	5.810	5.840	162,684	-0.09(-1.52%)
Oct 07, 2005	5.940	6.060	5.710	5.930	265,959	+0.04(+0.68%)
Oct 06, 2005	6.160	6.210	5.840	5.890	518,444	-0.28(-4.54%)
Oct 05, 2005	6.290	6.500	6.120	6.170	254,802	-0.25(-3.89%)
Oct 04, 2005	6.400	6.850	6.180	6.420	1,215,444	-0.08(-1.23%)
Oct 03, 2005	6.480	6.630	6.320	6.500	374,840	+0.02(+0.31%)
Sep 30, 2005	6.701	6.751	6.350	6.480	517,743	-0.22(-3.28%)
Sep 29, 2005	6.120	6.830	6.120	6.700	1,089,746	+0.55(+8.94%)
Sep 28, 2005	6.390	6.480	6.050	6.150	693,237	-0.34(-5.24%)
Sep 27, 2005	6.020	6.630	6.000	6.490	1,768,714	+0.52(+8.71%)
Sep 26, 2005	5.890	6.110	5.880	5.970	352,848	+0.06(+1.02%)
Sep 23, 2005	5.910	6.090	5.800	5.910	371,584	+0.06(+1.03%)
Sep 22, 2005	5.850	5.900	5.720	5.850	222,372	-0.04(-0.68%)
Sep 21, 2005	5.860	6.010	5.700	5.890	342,624	-0.01(-0.17%)
Sep 20, 2005	6.070	6.180	5.850	5.900	377,689	-0.17(-2.80%)
Sep 19, 2005	6.190	6.430	6.010	6.070	645,853	-0.06(-0.98%)
Sep 16, 2005	6.000	6.250	5.930	6.130	343,768	+0.11(+1.83%)
Sep 15, 2005	6.280	6.280	5.900	6.020	493,978	-0.16(-2.59%)
Sep 14, 2005	6.150	6.580	6.010	6.180	1,257,900	+0.00(+0.00%)
Sep 13, 2005	6.050	6.400	5.640	6.180	1,332,900	+0.19(+3.17%)
Sep 12, 2005	5.160	6.200	5.160	5.990	2,254,126	+0.90(+17.68%)
Sep 09, 2005	5.090	5.120	5.010	5.090	217,257	-0.03(-0.59%)
Sep 08, 2005	5.150	5.150	5.050	5.120	227,418	-0.02(-0.39%)
Sep 07, 2005	5.100	5.200	5.040	5.140	216,631	+0.05(+0.98%)
Sep 06, 2005	5.180	5.240	5.080	5.090	289,082	-0.12(-2.30%)
Sep 02, 2005	5.080	5.300	5.080	5.210	162,571	+0.07(+1.36%)

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.