Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.658	4.704	4.658	4.693	459,769	+0.00(+0.08%)
Dec 29, 2005	4.697	4.718	4.690	4.690	508,669	-0.01(-0.15%)
Dec 28, 2005	4.718	4.733	4.626	4.697	632,604	+0.01(+0.23%)
Dec 27, 2005	4.704	4.715	4.683	4.686	366,466	-0.01(-0.23%)
Dec 23, 2005	4.711	4.711	4.686	4.697	446,561	+0.00(+0.00%)
Dec 22, 2005	4.686	4.708	4.679	4.697	695,275	+0.04(+0.92%)
Dec 21, 2005	4.640	4.665	4.629	4.654	511,760	+0.05(+1.00%)
Dec 20, 2005	4.626	4.626	4.590	4.608	457,521	-0.02(-0.54%)
Dec 19, 2005	4.661	4.676	4.629	4.633	496,585	-0.02(-0.53%)
Dec 16, 2005	4.668	4.693	4.658	4.658	506,140	+0.07(+1.55%)
Dec 15, 2005	4.604	4.604	4.562	4.587	406,092	-0.05(-1.00%)
Dec 14, 2005	4.644	4.658	4.615	4.633	657,335	+0.00(+0.08%)
Dec 13, 2005	4.601	4.658	4.580	4.629	1,134,529	+0.04(+0.77%)
Dec 12, 2005	4.590	4.622	4.583	4.594	687,406	+0.06(+1.33%)
Dec 09, 2005	4.494	4.551	4.494	4.533	552,510	+0.04(+0.95%)
Dec 08, 2005	4.459	4.530	4.455	4.491	1,878,704	+0.02(+0.48%)
Dec 07, 2005	4.487	4.505	4.455	4.469	383,890	-0.02(-0.55%)
Dec 06, 2005	4.487	4.515	4.476	4.494	692,464	-0.01(-0.32%)
Dec 05, 2005	4.526	4.537	4.480	4.508	501,924	-0.05(-1.09%)
Dec 02, 2005	4.562	4.572	4.526	4.558	538,458	-0.02(-0.47%)
Dec 01, 2005	4.544	4.601	4.544	4.580	1,182,867	+0.06(+1.42%)
Nov 30, 2005	4.533	4.551	4.505	4.515	691,621	-0.04(-0.78%)
Nov 29, 2005	4.558	4.572	4.533	4.551	660,427	-0.01(-0.16%)
Nov 28, 2005	4.569	4.580	4.519	4.558	804,316	+0.02(+0.39%)
Nov 25, 2005	4.565	4.565	4.526	4.540	382,485	-0.05(-1.09%)
Nov 23, 2005	4.572	4.604	4.508	4.590	463,985	+0.02(+0.47%)
Nov 22, 2005	4.515	4.583	4.494	4.569	1,054,997	+0.05(+1.10%)
Nov 21, 2005	4.548	4.551	4.491	4.519	1,025,769	+0.00(+0.00%)
Nov 18, 2005	4.526	4.526	4.476	4.519	745,861	+0.02(+0.40%)
Nov 17, 2005	4.455	4.515	4.455	4.501	790,826	+0.07(+1.61%)
Nov 16, 2005	4.441	4.451	4.412	4.430	802,067	+0.00(+0.00%)
Nov 15, 2005	4.430	4.462	4.398	4.430	721,130	+0.00(+0.00%)
Nov 14, 2005	4.459	4.459	4.409	4.430	538,177	-0.05(-1.03%)
Nov 11, 2005	4.434	4.476	4.434	4.476	325,717	+0.04(+0.88%)
Nov 10, 2005	4.423	4.459	4.391	4.437	1,143,522	+0.02(+0.48%)
Nov 09, 2005	4.377	4.434	4.359	4.416	609,841	-0.01(-0.16%)
Nov 08, 2005	4.409	4.437	4.398	4.423	473,259	+0.01(+0.16%)
Nov 07, 2005	4.409	4.416	4.380	4.416	1,001,039	-0.04(-0.80%)
Nov 04, 2005	4.498	4.508	4.430	4.451	602,534	-0.07(-1.57%)
Nov 03, 2005	4.540	4.551	4.501	4.523	609,279	+0.01(+0.24%)
Nov 02, 2005	4.409	4.526	4.409	4.512	1,089,564	+0.04(+0.88%)
Nov 01, 2005	4.487	4.491	4.448	4.473	1,120,759	-0.04(-0.95%)
Oct 31, 2005	4.508	4.530	4.498	4.515	775,931	+0.03(+0.71%)
Oct 28, 2005	4.430	4.494	4.430	4.483	791,669	+0.06(+1.37%)
Oct 27, 2005	4.459	4.476	4.416	4.423	1,244,413	-0.06(-1.43%)
Oct 26, 2005	4.483	4.523	4.480	4.487	1,205,912	-0.02(-0.55%)
Oct 25, 2005	4.555	4.569	4.483	4.512	1,246,380	-0.16(-3.43%)
Oct 24, 2005	4.580	4.672	4.569	4.672	490,964	+0.11(+2.50%)
Oct 21, 2005	4.597	4.612	4.540	4.558	419,863	+0.02(+0.39%)
Oct 20, 2005	4.612	4.612	4.523	4.540	764,128	-0.08(-1.70%)
Oct 19, 2005	4.619	4.622	4.515	4.619	1,398,138	+0.05(+1.01%)
Oct 18, 2005	4.604	4.612	4.558	4.572	659,022	-0.07(-1.61%)
Oct 17, 2005	4.647	4.679	4.633	4.647	1,209,565	-0.02(-0.46%)
Oct 14, 2005	4.622	4.686	4.597	4.668	1,188,488	+0.12(+2.74%)
Oct 13, 2005	4.540	4.551	4.494	4.544	1,210,408	-0.03(-0.70%)
Oct 12, 2005	4.622	4.644	4.572	4.576	1,250,034	-0.02(-0.54%)
Oct 11, 2005	4.665	4.665	4.594	4.601	919,258	-0.04(-0.77%)
Oct 10, 2005	4.665	4.683	4.629	4.636	651,715	+0.02(+0.54%)
Oct 07, 2005	4.612	4.633	4.597	4.612	1,019,025	+0.00(+0.00%)
Oct 06, 2005	4.587	4.629	4.587	4.612	1,331,814	+0.04(+0.93%)
Oct 05, 2005	4.633	4.640	4.569	4.569	922,911	-0.06(-1.23%)
Oct 04, 2005	4.644	4.676	4.626	4.626	504,172	-0.01(-0.23%)

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.