Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.344	4.344	4.278	4.283	33,902	-0.07(-1.65%)
Dec 29, 2005	4.344	4.420	4.344	4.355	99,416	+0.01(+0.25%)
Dec 28, 2005	4.316	4.355	4.316	4.344	141,107	+0.00(+0.03%)
Dec 27, 2005	4.311	4.357	4.279	4.343	28,404	-0.02(-0.53%)
Dec 23, 2005	4.364	4.365	4.284	4.365	18,325	+0.01(+0.20%)
Dec 22, 2005	4.327	4.365	4.327	4.357	21,074	+0.06(+1.29%)
Dec 21, 2005	4.349	4.364	4.273	4.301	63,681	-0.03(-0.66%)
Dec 20, 2005	4.436	4.436	4.322	4.329	44,439	-0.13(-2.89%)
Dec 19, 2005	4.603	4.616	4.413	4.458	70,553	-0.15(-3.15%)
Dec 16, 2005	4.556	4.637	4.540	4.603	177,759	+0.10(+2.16%)
Dec 15, 2005	4.746	4.746	4.478	4.506	71,470	-0.22(-4.69%)
Dec 14, 2005	4.632	4.764	4.632	4.728	90,254	+0.10(+2.19%)
Dec 13, 2005	4.632	4.633	4.602	4.626	39,400	-0.00(-0.02%)
Dec 12, 2005	4.633	4.633	4.585	4.627	169,512	+0.01(+0.24%)
Dec 09, 2005	4.584	4.638	4.576	4.616	142,482	+0.06(+1.32%)
Dec 08, 2005	4.551	4.628	4.491	4.556	60,474	-0.02(-0.36%)
Dec 07, 2005	4.584	4.680	4.571	4.573	80,633	-0.01(-0.24%)
Dec 06, 2005	4.394	4.625	4.394	4.584	172,719	+0.16(+3.68%)
Dec 05, 2005	4.376	4.432	4.240	4.421	197,001	-0.05(-1.10%)
Dec 02, 2005	4.461	4.480	4.418	4.470	139,275	+0.03(+0.64%)
Dec 01, 2005	4.284	4.480	4.280	4.442	56,809	+0.17(+3.99%)
Nov 30, 2005	4.376	4.440	4.227	4.272	125,531	-0.14(-3.12%)
Nov 29, 2005	4.381	4.528	4.365	4.409	87,047	-0.01(-0.32%)
Nov 28, 2005	4.666	4.671	4.397	4.423	99,416	-0.24(-5.08%)
Nov 25, 2005	4.774	4.774	4.660	4.660	21,074	-0.11(-2.38%)
Nov 23, 2005	4.666	4.901	4.666	4.774	103,998	+0.13(+2.84%)
Nov 22, 2005	4.486	4.698	4.480	4.642	175,468	+0.16(+3.63%)
Nov 21, 2005	4.234	4.488	4.098	4.479	179,591	+0.44(+10.89%)
Nov 18, 2005	3.978	4.091	3.978	4.039	206,164	+0.12(+2.98%)
Nov 17, 2005	3.902	3.998	3.853	3.922	157,142	+0.07(+1.87%)
Nov 16, 2005	3.874	3.883	3.798	3.850	47,188	+0.00(+0.00%)
Nov 15, 2005	3.853	3.916	3.809	3.850	102,623	-0.02(-0.62%)
Nov 14, 2005	3.838	3.874	3.825	3.874	176,843	+0.02(+0.62%)
Nov 11, 2005	3.771	3.918	3.771	3.850	49,937	+0.07(+1.73%)
Nov 10, 2005	3.929	3.929	3.668	3.785	161,724	-0.14(-3.67%)
Nov 09, 2005	3.711	4.028	3.702	3.929	287,713	+0.26(+7.14%)
Nov 08, 2005	3.732	3.746	3.657	3.667	217,159	-0.12(-3.28%)
Nov 07, 2005	3.902	3.902	3.760	3.791	96,209	-0.10(-2.53%)
Nov 04, 2005	3.947	3.947	3.890	3.890	20,616	-0.06(-1.47%)
Nov 03, 2005	3.973	3.998	3.945	3.947	52,228	+0.01(+0.36%)
Nov 02, 2005	3.760	3.973	3.527	3.933	159,891	+0.19(+5.16%)
Nov 01, 2005	3.645	3.771	3.645	3.740	69,179	+0.14(+3.85%)
Oct 31, 2005	3.602	3.710	3.558	3.602	220,366	-0.03(-0.75%)
Oct 28, 2005	3.743	3.767	3.559	3.629	147,521	-0.07(-1.92%)
Oct 27, 2005	3.913	3.913	3.638	3.700	271,678	-0.23(-5.89%)
Oct 26, 2005	3.964	3.971	3.918	3.931	524,115	-0.06(-1.48%)
Oct 25, 2005	3.983	4.038	3.959	3.990	94,835	+0.01(+0.16%)
Oct 24, 2005	4.120	4.136	3.857	3.983	310,620	-0.14(-3.31%)
Oct 21, 2005	4.147	4.148	4.027	4.120	76,967	-0.05(-1.20%)
Oct 20, 2005	4.229	4.234	4.170	4.170	66,888	-0.07(-1.65%)
Oct 19, 2005	4.363	4.363	4.222	4.240	202,499	-0.11(-2.51%)
Oct 18, 2005	4.529	4.529	4.218	4.349	673,011	-0.21(-4.57%)
Oct 17, 2005	4.528	4.582	4.528	4.558	36,193	+0.03(+0.63%)
Oct 14, 2005	4.475	4.529	4.475	4.529	71,012	+0.03(+0.73%)
Oct 13, 2005	4.473	4.506	4.464	4.496	64,598	+0.02(+0.51%)
Oct 12, 2005	4.502	4.502	4.447	4.473	68,263	-0.00(-0.10%)
Oct 11, 2005	4.442	4.486	4.442	4.478	73,760	+0.01(+0.27%)
Oct 10, 2005	4.442	4.476	4.422	4.466	35,276	-0.03(-0.68%)
Oct 07, 2005	4.425	4.520	4.420	4.496	156,684	+0.13(+2.92%)
Oct 06, 2005	4.344	4.409	4.334	4.369	110,412	+0.00(+0.08%)
Oct 05, 2005	4.502	4.502	4.256	4.365	92,544	-0.11(-2.56%)
Oct 04, 2005	4.498	4.510	4.393	4.480	49,021	-0.01(-0.12%)

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.