Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.020	4.150	3.960	4.030	62,648	+0.05(+1.26%)
Dec 29, 2005	3.930	4.350	3.930	3.980	116,516	-0.08(-1.87%)
Dec 28, 2005	4.010	4.150	3.910	4.056	105,400	+0.05(+1.15%)
Dec 27, 2005	4.120	4.200	4.000	4.010	80,200	-0.14(-3.37%)
Dec 23, 2005	4.150	4.190	4.100	4.150	55,355	+0.02(+0.48%)
Dec 22, 2005	4.190	4.240	4.100	4.130	64,310	-0.08(-1.90%)
Dec 21, 2005	4.100	4.300	4.050	4.210	82,512	+0.11(+2.61%)
Dec 20, 2005	4.300	4.380	4.090	4.103	163,770	-0.16(-3.69%)
Dec 19, 2005	4.590	4.860	4.160	4.260	1,267,247	+0.36(+9.23%)
Dec 16, 2005	3.950	3.990	3.900	3.900	20,906	-0.09(-2.26%)
Dec 15, 2005	4.029	4.050	3.980	3.990	33,317	+0.02(+0.50%)
Dec 14, 2005	3.910	4.050	3.900	3.970	66,696	-0.02(-0.50%)
Dec 13, 2005	4.030	4.100	3.900	3.990	61,960	-0.12(-2.92%)
Dec 12, 2005	4.150	4.160	4.050	4.110	44,760	-0.04(-0.96%)
Dec 09, 2005	4.229	4.229	4.000	4.150	138,000	-0.03(-0.72%)
Dec 08, 2005	4.040	4.220	3.960	4.180	59,700	+0.08(+1.95%)
Dec 07, 2005	4.140	4.140	3.900	4.100	65,294	+0.10(+2.50%)
Dec 06, 2005	3.989	4.140	3.920	4.000	82,292	+0.04(+1.01%)
Dec 05, 2005	3.860	3.960	3.710	3.960	143,455	+0.02(+0.51%)
Dec 02, 2005	3.790	3.940	3.790	3.940	103,440	+0.09(+2.34%)
Dec 01, 2005	3.930	3.950	3.850	3.850	38,040	-0.10(-2.53%)
Nov 30, 2005	3.900	3.980	3.900	3.950	15,192	+0.05(+1.28%)
Nov 29, 2005	3.980	4.150	3.860	3.900	31,071	-0.08(-2.01%)
Nov 28, 2005	3.900	4.050	3.850	3.980	39,291	+0.07(+1.76%)
Nov 25, 2005	3.959	3.970	3.900	3.911	3,834	+0.01(+0.28%)
Nov 23, 2005	4.000	4.130	3.850	3.900	61,624	-0.10(-2.50%)
Nov 22, 2005	4.000	4.160	3.950	4.000	43,536	+0.00(+0.00%)
Nov 21, 2005	3.960	4.350	3.960	4.000	66,603	-0.05(-1.23%)
Nov 18, 2005	3.980	4.050	3.970	4.050	80,609	+0.06(+1.50%)
Nov 17, 2005	3.890	4.050	3.890	3.990	92,867	+0.05(+1.27%)
Nov 16, 2005	4.050	4.050	3.800	3.940	174,867	-0.06(-1.50%)
Nov 15, 2005	4.070	4.100	3.940	4.000	119,920	-0.15(-3.61%)
Nov 14, 2005	4.270	4.300	4.090	4.150	25,413	-0.15(-3.49%)
Nov 11, 2005	4.210	4.360	4.200	4.300	26,535	+0.00(+0.00%)
Nov 10, 2005	4.230	4.340	4.150	4.300	19,073	+0.00(+0.00%)
Nov 09, 2005	4.280	4.360	4.266	4.300	15,624	+0.01(+0.23%)
Nov 08, 2005	4.280	4.350	4.240	4.290	19,477	-0.01(-0.23%)
Nov 07, 2005	4.428	4.470	4.300	4.300	24,730	-0.07(-1.60%)
Nov 04, 2005	4.380	4.580	4.210	4.370	26,770	-0.01(-0.23%)
Nov 03, 2005	4.600	4.600	4.300	4.380	18,025	-0.16(-3.52%)
Nov 02, 2005	4.700	4.700	4.430	4.540	91,810	-0.08(-1.73%)
Nov 01, 2005	4.650	4.650	4.570	4.620	22,243	-0.05(-1.07%)
Oct 31, 2005	4.350	4.670	4.300	4.670	27,854	+0.25(+5.66%)
Oct 28, 2005	4.650	4.650	4.390	4.420	16,380	-0.07(-1.56%)
Oct 27, 2005	4.680	4.750	4.420	4.490	36,260	-0.25(-5.27%)
Oct 26, 2005	4.570	4.740	4.570	4.740	13,300	+0.17(+3.72%)
Oct 25, 2005	4.630	4.630	4.560	4.570	2,750	-0.14(-2.97%)
Oct 24, 2005	4.740	4.740	4.590	4.710	7,940	+0.01(+0.21%)
Oct 21, 2005	4.680	4.730	4.630	4.700	15,805	+0.05(+1.08%)
Oct 20, 2005	4.522	4.800	4.510	4.650	56,906	+0.12(+2.65%)
Oct 19, 2005	4.645	4.645	4.520	4.530	24,350	-0.07(-1.52%)
Oct 18, 2005	4.350	4.780	4.330	4.600	22,968	+0.22(+5.02%)
Oct 17, 2005	4.340	4.400	4.310	4.380	6,118	+0.03(+0.69%)
Oct 14, 2005	4.320	4.380	4.300	4.350	6,600	-0.02(-0.46%)
Oct 13, 2005	4.450	4.450	4.300	4.370	28,050	-0.03(-0.68%)
Oct 12, 2005	4.380	4.730	4.350	4.400	17,304	+0.04(+0.92%)
Oct 11, 2005	4.490	4.500	4.350	4.360	15,100	-0.17(-3.75%)
Oct 10, 2005	4.460	4.530	4.348	4.530	31,787	+0.07(+1.57%)
Oct 07, 2005	4.280	4.650	4.280	4.460	47,862	+0.07(+1.59%)
Oct 06, 2005	4.530	4.660	4.300	4.390	98,885	-0.13(-2.88%)
Oct 05, 2005	4.790	4.790	4.510	4.520	94,019	-0.02(-0.44%)
Oct 04, 2005	4.410	4.610	4.410	4.540	52,638	+0.11(+2.48%)

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.