Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.491	2.542	2.487	2.528	20,917,910	+0.01(+0.54%)
Nov 29, 2005	2.481	2.531	2.476	2.514	28,132,136	+0.06(+2.64%)
Nov 28, 2005	2.543	2.552	2.444	2.450	35,349,036	-0.08(-3.19%)
Nov 25, 2005	2.524	2.541	2.514	2.530	6,966,842	-0.00(-0.18%)
Nov 23, 2005	2.516	2.546	2.489	2.535	18,129,836	+0.02(+0.86%)
Nov 22, 2005	2.430	2.525	2.395	2.513	25,329,352	+0.07(+2.74%)
Nov 21, 2005	2.430	2.455	2.417	2.446	18,085,708	+0.02(+0.71%)
Nov 18, 2005	2.447	2.447	2.398	2.429	17,027,978	-0.01(-0.46%)
Nov 17, 2005	2.440	2.475	2.423	2.440	23,015,986	+0.04(+1.52%)
Nov 16, 2005	2.337	2.409	2.324	2.404	15,280,251	+0.08(+3.24%)
Nov 15, 2005	2.312	2.393	2.312	2.328	17,298,094	+0.01(+0.32%)
Nov 14, 2005	2.300	2.355	2.294	2.321	13,671,592	-0.01(-0.56%)
Nov 11, 2005	2.359	2.352	2.289	2.334	33,464,912	-0.04(-1.55%)
Nov 10, 2005	2.432	2.433	2.341	2.370	43,789,480	-0.08(-3.34%)
Nov 09, 2005	2.472	2.483	2.408	2.452	26,301,502	+0.01(+0.35%)
Nov 08, 2005	2.386	2.463	2.352	2.444	26,556,908	+0.06(+2.43%)
Nov 07, 2005	2.450	2.458	2.376	2.386	28,105,392	-0.04(-1.85%)
Nov 04, 2005	2.503	2.518	2.394	2.430	35,053,512	-0.07(-2.98%)
Nov 03, 2005	2.462	2.526	2.451	2.505	32,181,196	+0.09(+3.86%)
Nov 02, 2005	2.401	2.418	2.384	2.412	30,954,978	+0.01(+0.48%)
Nov 01, 2005	2.412	2.426	2.357	2.401	36,786,532	+0.01(+0.47%)
Oct 31, 2005	2.354	2.393	2.350	2.389	19,947,100	+0.06(+2.57%)
Oct 28, 2005	2.294	2.337	2.276	2.329	24,184,704	+0.06(+2.57%)
Oct 27, 2005	2.363	2.375	2.256	2.271	28,061,264	-0.09(-3.97%)
Oct 26, 2005	2.350	2.410	2.339	2.365	18,496,230	+0.00(+0.02%)
Oct 25, 2005	2.363	2.408	2.337	2.365	28,497,194	+0.00(+0.16%)
Oct 24, 2005	2.281	2.366	2.278	2.361	22,287,210	+0.09(+4.05%)
Oct 21, 2005	2.212	2.273	2.209	2.269	38,594,436	+0.06(+2.93%)
Oct 20, 2005	2.337	2.352	2.170	2.204	40,784,776	-0.14(-6.13%)
Oct 19, 2005	2.283	2.351	2.226	2.348	35,307,584	+0.07(+2.87%)
Oct 18, 2005	2.412	2.430	2.282	2.283	34,652,352	-0.09(-3.71%)
Oct 17, 2005	2.369	2.388	2.353	2.371	21,328,432	+0.04(+1.93%)
Oct 14, 2005	2.356	2.362	2.266	2.326	33,946,308	-0.01(-0.64%)
Oct 13, 2005	2.332	2.358	2.262	2.341	42,325,240	-0.05(-2.00%)
Oct 12, 2005	2.440	2.445	2.367	2.389	37,239,844	-0.02(-0.92%)
Oct 11, 2005	2.401	2.430	2.387	2.411	35,328,976	+0.05(+2.14%)
Oct 10, 2005	2.419	2.420	2.347	2.360	25,350,748	-0.03(-1.19%)
Oct 07, 2005	2.332	2.436	2.344	2.389	42,773,204	+0.09(+4.11%)
Oct 06, 2005	2.300	2.389	2.243	2.294	59,917,520	-0.11(-4.68%)
Oct 05, 2005	2.538	2.538	2.407	2.407	43,451,164	-0.14(-5.48%)
Oct 04, 2005	2.699	2.705	2.546	2.546	33,808,576	-0.15(-5.65%)
Oct 03, 2005	2.683	2.719	2.679	2.699	24,219,472	+0.03(+0.97%)
Sep 30, 2005	2.705	2.709	2.655	2.673	30,196,782	-0.04(-1.39%)
Sep 29, 2005	2.765	2.774	2.696	2.711	36,433,508	-0.03(-1.19%)
Sep 28, 2005	2.707	2.758	2.698	2.743	25,610,166	+0.08(+2.98%)
Sep 27, 2005	2.632	2.670	2.611	2.664	16,745,828	+0.01(+0.38%)
Sep 26, 2005	2.587	2.661	2.556	2.654	34,656,364	+0.01(+0.23%)
Sep 23, 2005	2.648	2.691	2.643	2.648	21,069,014	-0.02(-0.85%)
Sep 22, 2005	2.755	2.755	2.638	2.671	29,980,154	-0.07(-2.51%)
Sep 21, 2005	2.655	2.746	2.654	2.740	30,811,896	+0.12(+4.78%)
Sep 20, 2005	2.619	2.633	2.599	2.615	22,523,894	-0.00(-0.10%)
Sep 19, 2005	2.576	2.626	2.574	2.617	18,818,498	+0.05(+1.94%)
Sep 16, 2005	2.536	2.576	2.531	2.568	15,393,913	+0.03(+1.33%)
Sep 15, 2005	2.519	2.538	2.509	2.534	19,975,180	+0.05(+2.06%)
Sep 14, 2005	2.460	2.487	2.444	2.483	15,875,307	+0.04(+1.53%)
Sep 13, 2005	2.485	2.493	2.442	2.445	14,493,974	-0.04(-1.58%)
Sep 12, 2005	2.539	2.539	2.469	2.485	20,879,132	+0.00(+0.09%)
Sep 09, 2005	2.402	2.494	2.396	2.482	16,904,956	+0.10(+3.99%)
Sep 08, 2005	2.378	2.398	2.361	2.387	16,061,179	+0.03(+1.43%)
Sep 07, 2005	2.400	2.406	2.344	2.353	15,232,111	-0.04(-1.47%)
Sep 06, 2005	2.374	2.396	2.342	2.389	17,997,454	+0.05(+2.19%)
Sep 02, 2005	2.324	2.343	2.313	2.337	16,434,259	+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.