Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.214	3.300	3.192	3.208	2,152,242	-0.00(-0.12%)
Dec 29, 2005	3.165	3.228	3.142	3.212	1,587,011	+0.04(+1.40%)
Dec 28, 2005	3.194	3.194	3.135	3.167	3,010,746	-0.03(-0.84%)
Dec 27, 2005	3.221	3.223	3.133	3.194	3,001,907	-0.03(-0.84%)
Dec 23, 2005	3.190	3.250	3.177	3.221	2,172,521	+0.04(+1.21%)
Dec 22, 2005	3.152	3.200	3.133	3.183	2,994,107	+0.03(+0.85%)
Dec 21, 2005	3.106	3.173	3.096	3.156	5,277,386	+0.08(+2.75%)
Dec 20, 2005	3.000	3.089	3.000	3.071	4,410,562	+0.07(+2.37%)
Dec 19, 2005	3.075	3.096	2.952	3.000	6,194,650	-0.15(-4.76%)
Dec 16, 2005	3.133	3.171	3.096	3.150	2,834,989	+0.01(+0.37%)
Dec 15, 2005	3.146	3.160	3.054	3.139	5,613,300	-0.02(-0.67%)
Dec 14, 2005	3.185	3.219	3.125	3.160	3,740,813	-0.02(-0.48%)
Dec 13, 2005	3.156	3.192	3.112	3.175	2,561,474	+0.02(+0.61%)
Dec 12, 2005	3.173	3.204	3.127	3.156	1,674,890	-0.03(-0.85%)
Dec 09, 2005	3.214	3.231	3.137	3.183	3,703,374	-0.03(-0.90%)
Dec 08, 2005	3.221	3.254	3.164	3.212	6,582,043	-0.01(-0.30%)
Dec 07, 2005	3.273	3.308	3.181	3.221	10,202,220	-0.01(-0.42%)
Dec 06, 2005	3.079	3.289	3.071	3.235	11,255,201	+0.23(+7.68%)
Dec 05, 2005	3.010	3.054	2.954	3.004	4,843,194	+0.00(+0.06%)
Dec 02, 2005	2.952	3.006	2.946	3.002	5,544,662	+0.05(+1.69%)
Dec 01, 2005	2.867	2.981	2.865	2.952	8,279,813	+0.11(+3.79%)
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%)

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.