Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	5.790	6.110	5.690	6.000	290,896	+0.14(+2.39%)
Dec 29, 2005	5.890	5.900	5.780	5.860	151,916	+0.00(+0.00%)
Dec 28, 2005	5.800	5.950	5.780	5.860	167,300	+0.05(+0.86%)
Dec 27, 2005	5.900	6.050	5.740	5.810	252,100	-0.13(-2.19%)
Dec 23, 2005	5.910	6.070	5.830	5.940	275,647	-0.01(-0.17%)
Dec 22, 2005	5.910	6.090	5.910	5.950	199,814	+0.00(+0.00%)
Dec 21, 2005	5.710	5.990	5.660	5.950	432,165	+0.05(+0.85%)
Dec 20, 2005	6.000	6.030	5.640	5.900	242,179	-0.12(-1.99%)
Dec 19, 2005	6.050	6.180	5.870	6.020	301,603	-0.17(-2.75%)
Dec 16, 2005	6.160	6.220	6.050	6.190	173,018	-0.02(-0.32%)
Dec 15, 2005	6.289	6.300	6.110	6.210	283,386	+0.00(+0.00%)
Dec 14, 2005	6.320	6.500	6.150	6.210	709,258	+0.10(+1.64%)
Dec 13, 2005	6.200	6.200	6.040	6.110	199,419	-0.05(-0.81%)
Dec 12, 2005	6.360	6.360	6.060	6.160	323,376	-0.14(-2.22%)
Dec 09, 2005	6.220	6.360	6.110	6.300	332,149	+0.12(+1.94%)
Dec 08, 2005	6.160	6.220	6.040	6.180	356,045	+0.07(+1.15%)
Dec 07, 2005	6.160	6.250	6.030	6.110	326,418	-0.05(-0.81%)
Dec 06, 2005	5.920	6.180	5.910	6.160	434,050	+0.20(+3.36%)
Dec 05, 2005	5.870	6.050	5.810	5.960	437,873	+0.17(+2.94%)
Dec 02, 2005	5.830	5.910	5.720	5.790	345,622	-0.07(-1.19%)
Dec 01, 2005	6.100	6.140	5.750	5.860	802,586	-0.15(-2.50%)
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%)

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.