Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.788	2.845	2.783	2.829	18,689,622	+0.02(+0.54%)
Nov 29, 2005	2.777	2.833	2.772	2.814	25,135,350	+0.07(+2.64%)
Nov 28, 2005	2.846	2.856	2.735	2.742	31,583,468	-0.09(-3.19%)
Nov 25, 2005	2.825	2.844	2.814	2.832	6,224,697	-0.01(-0.18%)
Nov 23, 2005	2.816	2.850	2.785	2.837	16,198,549	+0.02(+0.86%)
Nov 22, 2005	2.720	2.826	2.680	2.813	22,631,134	+0.07(+2.74%)
Nov 21, 2005	2.720	2.747	2.706	2.738	16,159,122	+0.02(+0.71%)
Nov 18, 2005	2.739	2.739	2.684	2.719	15,214,067	-0.01(-0.46%)
Nov 17, 2005	2.731	2.770	2.711	2.731	20,564,200	+0.04(+1.52%)
Nov 16, 2005	2.616	2.697	2.601	2.690	13,652,517	+0.08(+3.24%)
Nov 15, 2005	2.587	2.678	2.587	2.606	15,455,409	+0.01(+0.32%)
Nov 14, 2005	2.574	2.636	2.567	2.597	12,215,221	-0.01(-0.56%)
Nov 11, 2005	2.641	2.632	2.562	2.612	29,900,052	-0.04(-1.55%)
Nov 10, 2005	2.722	2.723	2.621	2.653	39,124,788	-0.09(-3.34%)
Nov 09, 2005	2.766	2.779	2.695	2.744	23,499,724	+0.01(+0.35%)
Nov 08, 2005	2.670	2.757	2.632	2.735	23,727,924	+0.06(+2.43%)
Nov 07, 2005	2.742	2.752	2.659	2.670	25,111,454	-0.05(-1.85%)
Nov 04, 2005	2.801	2.818	2.679	2.720	31,319,426	-0.08(-2.99%)
Nov 03, 2005	2.756	2.827	2.743	2.804	28,753,082	+0.10(+3.86%)
Nov 02, 2005	2.687	2.706	2.668	2.700	27,657,488	+0.01(+0.48%)
Nov 01, 2005	2.700	2.715	2.638	2.687	32,867,834	+0.01(+0.47%)
Oct 31, 2005	2.634	2.678	2.630	2.674	17,822,228	+0.07(+2.57%)
Oct 28, 2005	2.567	2.616	2.548	2.607	21,608,420	+0.07(+2.57%)
Oct 27, 2005	2.645	2.659	2.525	2.542	25,072,028	-0.11(-3.97%)
Oct 26, 2005	2.630	2.698	2.618	2.647	16,525,913	+0.00(+0.02%)
Oct 25, 2005	2.645	2.696	2.615	2.647	25,461,520	+0.00(+0.16%)
Oct 24, 2005	2.553	2.648	2.549	2.642	19,913,056	+0.10(+4.05%)
Oct 21, 2005	2.475	2.544	2.473	2.539	34,483,148	+0.07(+2.93%)
Oct 20, 2005	2.616	2.633	2.429	2.467	36,440,164	-0.16(-6.13%)
Oct 19, 2005	2.555	2.631	2.491	2.628	31,546,430	+0.07(+2.87%)
Oct 18, 2005	2.699	2.720	2.554	2.555	30,960,998	-0.10(-3.71%)
Oct 17, 2005	2.651	2.673	2.634	2.653	19,056,414	+0.05(+1.93%)
Oct 14, 2005	2.637	2.644	2.536	2.603	30,330,164	-0.02(-0.64%)
Oct 13, 2005	2.610	2.639	2.532	2.620	37,816,528	-0.05(-2.00%)
Oct 12, 2005	2.731	2.737	2.649	2.673	33,272,858	-0.02(-0.92%)
Oct 11, 2005	2.687	2.720	2.672	2.698	31,565,546	+0.06(+2.14%)
Oct 10, 2005	2.708	2.708	2.627	2.642	22,650,250	-0.03(-1.19%)
Oct 07, 2005	2.610	2.726	2.624	2.673	38,216,772	+0.11(+4.11%)
Oct 06, 2005	2.574	2.674	2.511	2.568	53,534,784	-0.13(-4.68%)
Oct 05, 2005	2.841	2.841	2.694	2.694	38,822,516	-0.16(-5.48%)
Oct 04, 2005	3.021	3.028	2.850	2.850	30,207,104	-0.17(-5.65%)
Oct 03, 2005	3.003	3.043	2.999	3.021	21,639,484	+0.03(+0.96%)
Sep 30, 2005	3.027	3.032	2.971	2.992	26,980,058	-0.04(-1.39%)
Sep 29, 2005	3.095	3.105	3.018	3.034	32,552,418	-0.04(-1.19%)
Sep 28, 2005	3.030	3.086	3.019	3.070	22,882,034	+0.09(+2.98%)
Sep 27, 2005	2.946	2.988	2.922	2.982	14,961,973	+0.01(+0.38%)
Sep 26, 2005	2.896	2.978	2.861	2.970	30,964,582	+0.01(+0.23%)
Sep 23, 2005	2.964	3.011	2.958	2.964	18,824,630	-0.03(-0.85%)
Sep 22, 2005	3.083	3.084	2.952	2.989	26,786,508	-0.08(-2.51%)
Sep 21, 2005	2.971	3.074	2.970	3.066	27,529,648	+0.14(+4.78%)
Sep 20, 2005	2.932	2.947	2.909	2.927	20,124,528	-0.00(-0.10%)
Sep 19, 2005	2.883	2.939	2.881	2.929	16,813,850	+0.06(+1.94%)
Sep 16, 2005	2.839	2.883	2.832	2.874	13,754,071	+0.04(+1.33%)
Sep 15, 2005	2.820	2.840	2.808	2.836	17,847,318	+0.06(+2.06%)
Sep 14, 2005	2.754	2.783	2.735	2.779	14,184,185	+0.04(+1.53%)
Sep 13, 2005	2.781	2.790	2.733	2.737	12,949,998	-0.04(-1.58%)
Sep 12, 2005	2.842	2.842	2.763	2.781	18,654,974	+0.00(+0.09%)
Sep 09, 2005	2.689	2.792	2.681	2.778	15,104,149	+0.11(+3.99%)
Sep 08, 2005	2.662	2.684	2.642	2.672	14,350,256	+0.04(+1.43%)
Sep 07, 2005	2.686	2.693	2.623	2.634	13,609,505	-0.04(-1.47%)
Sep 06, 2005	2.657	2.682	2.621	2.673	16,080,268	+0.06(+2.19%)
Sep 02, 2005	2.601	2.622	2.588	2.616	14,683,594	+0.01(+0.24%)

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.