Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.778	2.835	2.744	2.805	6,540,059	+0.02(+0.54%)
Nov 29, 2005	2.778	2.830	2.759	2.790	4,102,894	+0.02(+0.68%)
Nov 28, 2005	2.822	2.826	2.742	2.771	4,601,717	-0.02(-0.61%)
Nov 25, 2005	2.757	2.793	2.757	2.788	1,280,803	+0.04(+1.45%)
Nov 23, 2005	2.811	2.848	2.731	2.748	4,030,655	+0.01(+0.35%)
Nov 22, 2005	2.655	2.744	2.636	2.739	6,148,805	-0.07(-2.37%)
Nov 21, 2005	2.721	2.816	2.714	2.805	4,957,115	+0.03(+1.16%)
Nov 18, 2005	2.801	2.805	2.737	2.773	3,222,836	-0.03(-1.08%)
Nov 17, 2005	2.788	2.841	2.788	2.803	3,417,936	+0.03(+1.23%)
Nov 16, 2005	2.740	2.795	2.720	2.769	3,772,807	+0.09(+3.40%)
Nov 15, 2005	2.756	2.754	2.663	2.678	3,184,344	-0.09(-3.22%)
Nov 14, 2005	2.721	2.769	2.700	2.767	2,737,724	-0.03(-1.08%)
Nov 11, 2005	2.759	2.826	2.750	2.797	2,014,800	+0.03(+1.24%)
Nov 10, 2005	2.727	2.795	2.721	2.763	4,706,649	+0.05(+1.67%)
Nov 09, 2005	2.727	2.767	2.702	2.718	3,030,373	+0.01(+0.35%)
Nov 08, 2005	2.729	2.765	2.693	2.708	3,466,447	-0.02(-0.70%)
Nov 07, 2005	2.778	2.803	2.718	2.727	4,766,234	+0.02(+0.77%)
Nov 04, 2005	2.702	2.727	2.640	2.706	3,675,784	+0.03(+0.99%)
Nov 03, 2005	2.750	2.776	2.676	2.680	6,653,428	+0.02(+0.64%)
Nov 02, 2005	2.617	2.687	2.617	2.663	2,553,697	+0.05(+1.74%)
Nov 01, 2005	2.628	2.687	2.604	2.617	4,996,662	+0.04(+1.69%)
Oct 31, 2005	2.532	2.598	2.532	2.574	4,384,998	+0.10(+3.98%)
Oct 28, 2005	2.435	2.498	2.435	2.475	3,463,284	+0.05(+2.27%)
Oct 27, 2005	2.454	2.473	2.382	2.420	3,118,959	-0.04(-1.69%)
Oct 26, 2005	2.464	2.517	2.448	2.462	2,384,962	-0.02(-0.84%)
Oct 25, 2005	2.484	2.539	2.462	2.482	2,906,986	+0.02(+0.69%)
Oct 24, 2005	2.443	2.484	2.431	2.465	5,402,681	+0.06(+2.36%)
Oct 21, 2005	2.378	2.431	2.336	2.409	6,118,222	+0.03(+1.20%)
Oct 20, 2005	2.446	2.473	2.318	2.380	6,319,122	-0.09(-3.76%)
Oct 19, 2005	2.460	2.492	2.338	2.473	6,265,338	+0.00(+0.15%)
Oct 18, 2005	2.553	2.574	2.450	2.469	4,898,058	-0.08(-3.27%)
Oct 17, 2005	2.560	2.592	2.509	2.553	3,077,830	+0.03(+1.05%)
Oct 14, 2005	2.519	2.549	2.446	2.526	2,519,423	+0.00(+0.07%)
Oct 13, 2005	2.522	2.545	2.469	2.524	4,503,113	-0.02(-0.97%)
Oct 12, 2005	2.663	2.674	2.477	2.549	3,615,145	-0.11(-4.27%)
Oct 11, 2005	2.646	2.693	2.636	2.663	2,832,637	+0.04(+1.52%)
Oct 10, 2005	2.642	2.668	2.602	2.623	3,701,094	+0.02(+0.88%)
Oct 07, 2005	2.560	2.625	2.555	2.600	5,400,044	+0.09(+3.78%)
Oct 06, 2005	2.619	2.619	2.448	2.505	7,050,483	-0.11(-4.34%)
Oct 05, 2005	2.659	2.659	2.602	2.619	6,119,804	-0.11(-3.96%)
Oct 04, 2005	2.845	2.848	2.702	2.727	6,404,544	-0.12(-4.13%)
Oct 03, 2005	2.837	2.892	2.837	2.845	4,885,930	+0.01(+0.47%)
Sep 30, 2005	2.797	2.833	2.750	2.831	2,530,496	+0.03(+1.22%)
Sep 29, 2005	2.797	2.797	2.731	2.797	2,686,048	+0.01(+0.41%)
Sep 28, 2005	2.778	2.814	2.773	2.786	3,759,624	+0.03(+1.03%)
Sep 27, 2005	2.807	2.816	2.704	2.757	6,590,680	-0.07(-2.35%)
Sep 26, 2005	2.816	2.831	2.755	2.824	6,349,705	-0.01(-0.40%)
Sep 23, 2005	2.835	2.877	2.818	2.835	6,623,900	+0.02(+0.88%)
Sep 22, 2005	2.826	2.828	2.723	2.811	7,663,729	+0.01(+0.34%)
Sep 21, 2005	2.704	2.833	2.695	2.801	5,683,202	+0.10(+3.72%)
Sep 20, 2005	2.714	2.782	2.676	2.701	6,483,111	+0.02(+0.92%)
Sep 19, 2005	2.701	2.718	2.647	2.676	4,714,031	-0.00(-0.07%)
Sep 16, 2005	2.625	2.744	2.625	2.678	6,577,498	+0.06(+2.47%)
Sep 15, 2005	2.598	2.634	2.581	2.613	3,452,738	+0.09(+3.45%)
Sep 14, 2005	2.555	2.560	2.488	2.526	1,857,665	-0.01(-0.37%)
Sep 13, 2005	2.528	2.570	2.515	2.536	2,386,017	-0.01(-0.22%)
Sep 12, 2005	2.596	2.606	2.530	2.541	4,575,352	-0.07(-2.83%)
Sep 09, 2005	2.551	2.634	2.545	2.615	5,153,797	+0.06(+2.53%)
Sep 08, 2005	2.498	2.556	2.494	2.551	4,604,881	+0.05(+2.13%)
Sep 07, 2005	2.522	2.555	2.496	2.498	3,902,522	-0.03(-1.35%)
Sep 06, 2005	2.465	2.537	2.465	2.532	6,267,974	+0.13(+5.37%)
Sep 02, 2005	2.371	2.409	2.336	2.403	7,482,338	+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.