Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.925	2.966	2.894	2.904	417,311	-0.02(-0.78%)
Nov 29, 2005	2.923	2.941	2.898	2.927	339,653	+0.04(+1.37%)
Nov 28, 2005	2.964	2.964	2.885	2.887	325,109	-0.02(-0.71%)
Nov 25, 2005	2.912	2.958	2.906	2.908	66,924	-0.03(-1.06%)
Nov 23, 2005	2.950	3.004	2.902	2.939	243,553	-0.03(-0.98%)
Nov 22, 2005	3.024	3.039	2.958	2.968	152,888	-0.04(-1.31%)
Nov 21, 2005	2.952	3.010	2.933	3.008	161,795	+0.04(+1.26%)
Nov 18, 2005	3.060	3.060	2.948	2.970	243,563	-0.04(-1.31%)
Nov 17, 2005	2.995	3.093	2.960	3.010	281,395	+0.06(+2.04%)
Nov 16, 2005	2.968	2.991	2.908	2.950	222,438	-0.04(-1.32%)
Nov 15, 2005	3.024	3.024	2.960	2.989	109,651	-0.04(-1.17%)
Nov 14, 2005	3.109	3.114	3.010	3.024	90,699	-0.05(-1.69%)
Nov 11, 2005	3.114	3.114	3.022	3.076	132,124	+0.00(+0.00%)
Nov 10, 2005	3.035	3.103	3.008	3.076	154,497	+0.06(+2.07%)
Nov 09, 2005	3.031	3.051	2.970	3.014	176,628	-0.02(-0.55%)
Nov 08, 2005	3.037	3.041	2.989	3.031	70,301	-0.01(-0.34%)
Nov 07, 2005	3.051	3.091	3.022	3.041	119,560	+0.03(+0.96%)
Nov 04, 2005	3.010	3.093	2.975	3.012	63,533	+0.02(+0.69%)
Nov 03, 2005	3.062	3.103	2.960	2.991	184,703	-0.06(-1.97%)
Nov 02, 2005	3.004	3.051	2.958	3.051	133,690	+0.06(+2.08%)
Nov 01, 2005	2.977	3.006	2.937	2.989	88,752	+0.04(+1.34%)
Oct 31, 2005	2.916	2.985	2.885	2.950	171,141	+0.04(+1.50%)
Oct 28, 2005	2.908	2.914	2.829	2.906	153,832	+0.03(+1.16%)
Oct 27, 2005	2.904	2.910	2.850	2.873	184,149	-0.02(-0.65%)
Oct 26, 2005	2.921	2.975	2.856	2.892	253,429	-0.01(-0.50%)
Oct 25, 2005	2.948	2.958	2.875	2.906	162,205	-0.07(-2.30%)
Oct 24, 2005	2.937	2.979	2.875	2.975	141,263	+0.04(+1.42%)
Oct 21, 2005	2.898	2.937	2.867	2.933	157,826	+0.06(+1.95%)
Oct 20, 2005	2.908	2.925	2.873	2.877	94,774	-0.04(-1.35%)
Oct 19, 2005	2.854	2.941	2.854	2.916	448,663	+0.03(+0.93%)
Oct 18, 2005	2.885	2.910	2.858	2.889	253,130	+0.00(+0.00%)
Oct 17, 2005	2.895	2.927	2.867	2.889	125,447	-0.00(-0.14%)
Oct 14, 2005	2.956	2.956	2.875	2.894	282,329	-0.03(-1.06%)
Oct 13, 2005	2.929	2.956	2.867	2.925	285,292	+0.03(+1.08%)
Oct 12, 2005	3.006	3.026	2.823	2.894	377,436	-0.11(-3.60%)
Oct 11, 2005	3.018	3.026	2.968	3.002	158,404	+0.01(+0.35%)
Oct 10, 2005	3.033	3.058	2.954	2.991	124,864	-0.02(-0.55%)
Oct 07, 2005	3.089	3.089	2.989	3.008	236,447	-0.06(-1.96%)
Oct 06, 2005	3.105	3.105	3.033	3.068	178,339	-0.01(-0.27%)
Oct 05, 2005	3.114	3.114	3.041	3.076	542,041	-0.03(-0.94%)
Oct 04, 2005	3.103	3.134	3.051	3.105	538,023	+0.02(+0.54%)
Oct 03, 2005	3.070	3.132	3.041	3.089	484,163	+0.04(+1.36%)
Sep 30, 2005	3.139	3.139	3.045	3.047	4,931,648	-0.08(-2.46%)
Sep 29, 2005	3.155	3.155	3.114	3.124	656,765	-0.01(-0.28%)
Sep 28, 2005	3.145	3.145	3.120	3.133	424,335	+0.00(+0.02%)
Sep 27, 2005	3.134	3.139	3.124	3.132	389,268	-0.00(-0.07%)
Sep 26, 2005	3.124	3.163	3.124	3.134	428,733	-0.01(-0.40%)
Sep 23, 2005	3.147	3.156	3.118	3.147	288,481	+0.00(+0.13%)
Sep 22, 2005	3.143	3.145	3.116	3.143	393,994	-0.00(-0.07%)
Sep 21, 2005	3.145	3.155	3.122	3.145	355,724	+0.01(+0.33%)
Sep 20, 2005	3.107	3.145	3.107	3.134	484,876	+0.01(+0.33%)
Sep 19, 2005	3.130	3.145	3.103	3.124	334,021	+0.00(+0.00%)
Sep 16, 2005	3.124	3.145	3.103	3.124	546,343	+0.02(+0.60%)
Sep 15, 2005	3.124	3.124	3.083	3.105	329,979	-0.01(-0.27%)
Sep 14, 2005	3.049	3.122	3.049	3.114	715,880	+0.04(+1.35%)
Sep 13, 2005	3.114	3.130	3.053	3.072	254,229	-0.04(-1.33%)
Sep 12, 2005	3.093	3.114	3.070	3.114	112,927	+0.02(+0.67%)
Sep 09, 2005	3.116	3.116	3.051	3.093	121,160	+0.01(+0.20%)
Sep 08, 2005	3.134	3.134	3.051	3.087	227,598	-0.02(-0.67%)
Sep 07, 2005	3.134	3.134	3.074	3.107	202,643	-0.01(-0.20%)
Sep 06, 2005	3.145	3.145	3.093	3.114	106,404	+0.03(+1.01%)
Sep 02, 2005	3.161	3.161	3.066	3.083	81,121	-0.06(-1.79%)

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.