Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.817	2.875	2.783	2.844	6,449,446	+0.02(+0.54%)
Nov 29, 2005	2.817	2.869	2.798	2.829	4,046,048	+0.02(+0.68%)
Nov 28, 2005	2.862	2.865	2.781	2.810	4,537,959	-0.02(-0.61%)
Nov 25, 2005	2.796	2.833	2.796	2.827	1,263,057	+0.04(+1.45%)
Nov 23, 2005	2.850	2.889	2.769	2.787	3,974,809	+0.01(+0.35%)
Nov 22, 2005	2.692	2.783	2.673	2.777	6,063,613	-0.07(-2.37%)
Nov 21, 2005	2.760	2.856	2.752	2.844	4,888,433	+0.03(+1.16%)
Nov 18, 2005	2.840	2.844	2.775	2.812	3,178,183	-0.03(-1.08%)
Nov 17, 2005	2.827	2.881	2.827	2.842	3,370,580	+0.03(+1.23%)
Nov 16, 2005	2.779	2.835	2.758	2.808	3,720,534	+0.09(+3.40%)
Nov 15, 2005	2.794	2.792	2.700	2.715	3,140,224	-0.09(-3.22%)
Nov 14, 2005	2.760	2.808	2.738	2.806	2,699,792	-0.03(-1.08%)
Nov 11, 2005	2.798	2.865	2.789	2.837	1,986,884	+0.03(+1.24%)
Nov 10, 2005	2.765	2.835	2.760	2.802	4,641,438	+0.05(+1.67%)
Nov 09, 2005	2.765	2.806	2.740	2.756	2,988,387	+0.01(+0.35%)
Nov 08, 2005	2.767	2.804	2.731	2.746	3,418,419	-0.02(-0.70%)
Nov 07, 2005	2.817	2.842	2.756	2.765	4,700,197	+0.02(+0.77%)
Nov 04, 2005	2.740	2.765	2.677	2.744	3,624,856	+0.03(+0.99%)
Nov 03, 2005	2.789	2.815	2.714	2.717	6,561,244	+0.02(+0.64%)
Nov 02, 2005	2.654	2.725	2.654	2.700	2,518,315	+0.05(+1.74%)
Nov 01, 2005	2.665	2.725	2.640	2.654	4,927,433	+0.04(+1.69%)
Oct 31, 2005	2.567	2.635	2.567	2.610	4,324,243	+0.10(+3.98%)
Oct 28, 2005	2.469	2.533	2.469	2.510	3,415,299	+0.06(+2.27%)
Oct 27, 2005	2.489	2.508	2.415	2.454	3,075,745	-0.04(-1.69%)
Oct 26, 2005	2.498	2.552	2.483	2.496	2,351,918	-0.02(-0.84%)
Oct 25, 2005	2.519	2.575	2.496	2.517	2,866,709	+0.02(+0.69%)
Oct 24, 2005	2.477	2.519	2.465	2.500	5,327,826	+0.06(+2.36%)
Oct 21, 2005	2.412	2.465	2.369	2.442	6,033,453	+0.03(+1.20%)
Oct 20, 2005	2.481	2.508	2.350	2.413	6,231,570	-0.09(-3.76%)
Oct 19, 2005	2.494	2.527	2.371	2.508	6,178,530	+0.00(+0.15%)
Oct 18, 2005	2.589	2.610	2.485	2.504	4,830,194	-0.08(-3.27%)
Oct 17, 2005	2.596	2.629	2.544	2.589	3,035,186	+0.03(+1.05%)
Oct 14, 2005	2.554	2.585	2.481	2.562	2,484,516	+0.00(+0.08%)
Oct 13, 2005	2.558	2.581	2.504	2.560	4,440,721	-0.02(-0.97%)
Oct 12, 2005	2.700	2.712	2.512	2.585	3,565,057	-0.12(-4.27%)
Oct 11, 2005	2.683	2.731	2.673	2.700	2,793,390	+0.04(+1.52%)
Oct 10, 2005	2.679	2.706	2.639	2.660	3,649,815	+0.02(+0.88%)
Oct 07, 2005	2.596	2.662	2.590	2.637	5,325,226	+0.10(+3.78%)
Oct 06, 2005	2.656	2.656	2.483	2.540	6,952,797	-0.12(-4.34%)
Oct 05, 2005	2.696	2.696	2.639	2.656	6,035,013	-0.11(-3.96%)
Oct 04, 2005	2.885	2.889	2.740	2.765	6,315,808	-0.12(-4.13%)
Oct 03, 2005	2.877	2.933	2.877	2.885	4,818,235	+0.01(+0.47%)
Sep 30, 2005	2.837	2.873	2.789	2.871	2,495,435	+0.03(+1.22%)
Sep 29, 2005	2.837	2.837	2.769	2.837	2,648,833	+0.01(+0.41%)
Sep 28, 2005	2.817	2.854	2.812	2.825	3,707,534	+0.03(+1.03%)
Sep 27, 2005	2.846	2.856	2.742	2.796	6,499,365	-0.07(-2.35%)
Sep 26, 2005	2.856	2.871	2.794	2.864	6,261,729	-0.01(-0.40%)
Sep 23, 2005	2.875	2.917	2.858	2.875	6,532,124	+0.02(+0.88%)
Sep 22, 2005	2.865	2.867	2.762	2.850	7,557,546	+0.01(+0.34%)
Sep 21, 2005	2.742	2.873	2.733	2.840	5,604,461	+0.10(+3.72%)
Sep 20, 2005	2.752	2.821	2.714	2.739	6,393,287	+0.03(+0.92%)
Sep 19, 2005	2.739	2.756	2.685	2.714	4,648,718	-0.00(-0.07%)
Sep 16, 2005	2.662	2.783	2.662	2.715	6,486,365	+0.07(+2.47%)
Sep 15, 2005	2.635	2.671	2.617	2.650	3,404,899	+0.09(+3.45%)
Sep 14, 2005	2.590	2.596	2.523	2.562	1,831,927	-0.01(-0.37%)
Sep 13, 2005	2.564	2.606	2.550	2.571	2,352,958	-0.01(-0.22%)
Sep 12, 2005	2.633	2.642	2.565	2.577	4,511,960	-0.07(-2.83%)
Sep 09, 2005	2.587	2.671	2.581	2.652	5,082,390	+0.07(+2.53%)
Sep 08, 2005	2.533	2.592	2.529	2.587	4,541,079	+0.05(+2.13%)
Sep 07, 2005	2.558	2.590	2.531	2.533	3,848,452	-0.03(-1.35%)
Sep 06, 2005	2.500	2.573	2.500	2.567	6,181,130	+0.13(+5.37%)
Sep 02, 2005	2.404	2.442	2.369	2.437	7,378,669	+0.13(+5.58%)

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.