Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	2.877	2.933	2.877	2.885	4,818,437	+0.01(+0.47%)
Sep 30, 2005	2.836	2.873	2.788	2.871	2,495,540	+0.03(+1.22%)
Sep 29, 2005	2.836	2.836	2.769	2.836	2,648,944	+0.01(+0.41%)
Sep 28, 2005	2.817	2.854	2.811	2.825	3,707,689	+0.03(+1.03%)
Sep 27, 2005	2.846	2.856	2.742	2.796	6,499,637	-0.07(-2.35%)
Sep 26, 2005	2.856	2.871	2.794	2.863	6,261,992	-0.01(-0.40%)
Sep 23, 2005	2.875	2.917	2.858	2.875	6,532,398	+0.02(+0.88%)
Sep 22, 2005	2.865	2.867	2.761	2.850	7,557,863	+0.01(+0.34%)
Sep 21, 2005	2.742	2.873	2.733	2.840	5,604,696	+0.10(+3.72%)
Sep 20, 2005	2.752	2.821	2.713	2.738	6,393,555	+0.02(+0.92%)
Sep 19, 2005	2.738	2.756	2.685	2.713	4,648,912	-0.00(-0.07%)
Sep 16, 2005	2.661	2.783	2.661	2.715	6,486,637	+0.07(+2.47%)
Sep 15, 2005	2.635	2.671	2.617	2.650	3,405,042	+0.09(+3.45%)
Sep 14, 2005	2.590	2.596	2.523	2.561	1,832,004	-0.01(-0.37%)
Sep 13, 2005	2.563	2.606	2.550	2.571	2,353,057	-0.01(-0.22%)
Sep 12, 2005	2.633	2.642	2.565	2.577	4,512,149	-0.08(-2.83%)
Sep 09, 2005	2.586	2.671	2.581	2.652	5,082,603	+0.07(+2.53%)
Sep 08, 2005	2.533	2.592	2.529	2.586	4,541,270	+0.05(+2.13%)
Sep 07, 2005	2.558	2.590	2.531	2.533	3,848,613	-0.03(-1.35%)
Sep 06, 2005	2.500	2.573	2.500	2.567	6,181,390	+0.13(+5.37%)
Sep 02, 2005	2.404	2.442	2.369	2.436	7,378,979	+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.