Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.213	3.300	3.192	3.208	2,152,332	-0.00(-0.12%)
Dec 29, 2005	3.165	3.228	3.142	3.211	1,587,078	+0.04(+1.40%)
Dec 28, 2005	3.194	3.194	3.135	3.167	3,010,873	-0.03(-0.84%)
Dec 27, 2005	3.221	3.223	3.133	3.194	3,002,032	-0.03(-0.84%)
Dec 23, 2005	3.190	3.250	3.177	3.221	2,172,612	+0.04(+1.21%)
Dec 22, 2005	3.152	3.200	3.133	3.183	2,994,232	+0.03(+0.85%)
Dec 21, 2005	3.106	3.173	3.096	3.156	5,277,608	+0.08(+2.76%)
Dec 20, 2005	3.000	3.088	3.000	3.071	4,410,747	+0.07(+2.37%)
Dec 19, 2005	3.075	3.096	2.952	3.000	6,194,910	-0.15(-4.76%)
Dec 16, 2005	3.133	3.171	3.096	3.150	2,835,108	+0.01(+0.37%)
Dec 15, 2005	3.146	3.160	3.054	3.138	5,613,536	-0.02(-0.67%)
Dec 14, 2005	3.185	3.219	3.125	3.160	3,740,970	-0.02(-0.48%)
Dec 13, 2005	3.156	3.192	3.111	3.175	2,561,582	+0.02(+0.61%)
Dec 12, 2005	3.173	3.204	3.127	3.156	1,674,960	-0.03(-0.85%)
Dec 09, 2005	3.213	3.231	3.136	3.183	3,703,529	-0.03(-0.90%)
Dec 08, 2005	3.221	3.254	3.163	3.211	6,582,319	-0.01(-0.30%)
Dec 07, 2005	3.273	3.308	3.181	3.221	10,202,647	-0.01(-0.42%)
Dec 06, 2005	3.079	3.288	3.071	3.235	11,255,673	+0.23(+7.68%)
Dec 05, 2005	3.010	3.054	2.954	3.004	4,843,397	+0.00(+0.06%)
Dec 02, 2005	2.952	3.006	2.946	3.002	5,544,894	+0.05(+1.69%)
Dec 01, 2005	2.867	2.981	2.865	2.952	8,280,160	+0.11(+3.79%)
Nov 30, 2005	2.817	2.875	2.783	2.844	6,449,716	+0.02(+0.54%)
Nov 29, 2005	2.817	2.869	2.798	2.829	4,046,218	+0.02(+0.68%)
Nov 28, 2005	2.861	2.865	2.781	2.810	4,538,150	-0.02(-0.61%)
Nov 25, 2005	2.796	2.833	2.796	2.827	1,263,110	+0.04(+1.45%)
Nov 23, 2005	2.850	2.888	2.769	2.786	3,974,976	+0.01(+0.35%)
Nov 22, 2005	2.692	2.783	2.673	2.777	6,063,867	-0.07(-2.37%)
Nov 21, 2005	2.760	2.856	2.752	2.844	4,888,638	+0.03(+1.16%)
Nov 18, 2005	2.840	2.844	2.775	2.811	3,178,317	-0.03(-1.08%)
Nov 17, 2005	2.827	2.881	2.827	2.842	3,370,721	+0.03(+1.23%)
Nov 16, 2005	2.779	2.835	2.758	2.808	3,720,690	+0.09(+3.40%)
Nov 15, 2005	2.794	2.792	2.700	2.715	3,140,356	-0.09(-3.22%)
Nov 14, 2005	2.760	2.808	2.738	2.806	2,699,905	-0.03(-1.08%)
Nov 11, 2005	2.798	2.865	2.788	2.836	1,986,968	+0.03(+1.24%)
Nov 10, 2005	2.765	2.835	2.760	2.802	4,641,632	+0.05(+1.68%)
Nov 09, 2005	2.765	2.806	2.740	2.756	2,988,512	+0.01(+0.35%)
Nov 08, 2005	2.767	2.804	2.731	2.746	3,418,562	-0.02(-0.70%)
Nov 07, 2005	2.817	2.842	2.756	2.765	4,700,394	+0.02(+0.77%)
Nov 04, 2005	2.740	2.765	2.677	2.744	3,625,007	+0.03(+0.99%)
Nov 03, 2005	2.788	2.815	2.713	2.717	6,561,519	+0.02(+0.64%)
Nov 02, 2005	2.654	2.725	2.654	2.700	2,518,421	+0.05(+1.74%)
Nov 01, 2005	2.665	2.725	2.640	2.654	4,927,639	+0.04(+1.69%)
Oct 31, 2005	2.567	2.635	2.567	2.610	4,324,425	+0.10(+3.98%)
Oct 28, 2005	2.469	2.533	2.469	2.510	3,415,442	+0.06(+2.27%)
Oct 27, 2005	2.488	2.508	2.415	2.454	3,075,874	-0.04(-1.69%)
Oct 26, 2005	2.498	2.552	2.483	2.496	2,352,017	-0.02(-0.84%)
Oct 25, 2005	2.519	2.575	2.496	2.517	2,866,829	+0.02(+0.69%)
Oct 24, 2005	2.477	2.519	2.465	2.500	5,328,049	+0.06(+2.36%)
Oct 21, 2005	2.411	2.465	2.369	2.442	6,033,706	+0.03(+1.20%)
Oct 20, 2005	2.481	2.508	2.350	2.413	6,231,831	-0.09(-3.76%)
Oct 19, 2005	2.494	2.527	2.371	2.508	6,178,789	+0.00(+0.15%)
Oct 18, 2005	2.588	2.610	2.485	2.504	4,830,397	-0.08(-3.27%)
Oct 17, 2005	2.596	2.629	2.544	2.588	3,035,313	+0.03(+1.05%)
Oct 14, 2005	2.554	2.585	2.481	2.561	2,484,620	+0.00(+0.08%)
Oct 13, 2005	2.558	2.581	2.504	2.560	4,440,907	-0.02(-0.97%)
Oct 12, 2005	2.700	2.711	2.511	2.585	3,565,206	-0.12(-4.27%)
Oct 11, 2005	2.683	2.731	2.673	2.700	2,793,507	+0.04(+1.52%)
Oct 10, 2005	2.679	2.706	2.638	2.660	3,649,968	+0.02(+0.88%)
Oct 07, 2005	2.596	2.661	2.590	2.636	5,325,449	+0.10(+3.78%)
Oct 06, 2005	2.656	2.656	2.483	2.540	6,953,088	-0.12(-4.34%)
Oct 05, 2005	2.696	2.696	2.638	2.656	6,035,266	-0.11(-3.96%)
Oct 04, 2005	2.885	2.888	2.740	2.765	6,316,073	-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.