Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.089	4.105	4.050	4.052	1,446,460	-0.05(-1.11%)
Dec 29, 2005	4.084	4.109	4.077	4.098	936,982	+0.02(+0.50%)
Dec 28, 2005	4.050	4.091	4.039	4.077	1,077,133	+0.04(+0.95%)
Dec 27, 2005	4.075	4.080	4.027	4.039	1,119,001	-0.03(-0.67%)
Dec 23, 2005	4.073	4.080	4.050	4.066	1,045,841	-0.00(-0.11%)
Dec 22, 2005	4.077	4.096	4.064	4.071	1,324,820	-0.01(-0.17%)
Dec 21, 2005	4.023	4.077	4.016	4.077	1,588,815	+0.06(+1.58%)
Dec 20, 2005	3.996	4.030	3.982	4.014	1,078,895	+0.00(+0.00%)
Dec 19, 2005	3.948	4.025	3.948	4.014	1,411,202	+0.05(+1.20%)
Dec 16, 2005	3.959	3.993	3.946	3.966	1,670,790	+0.01(+0.17%)
Dec 15, 2005	3.993	4.002	3.950	3.959	2,007,504	-0.03(-0.85%)
Dec 14, 2005	4.005	4.021	3.991	3.993	1,233,590	-0.02(-0.56%)
Dec 13, 2005	4.025	4.050	4.012	4.016	1,006,176	-0.01(-0.34%)
Dec 12, 2005	4.027	4.039	4.021	4.030	640,374	+0.01(+0.23%)
Dec 09, 2005	4.016	4.030	4.012	4.021	773,473	-0.01(-0.17%)
Dec 08, 2005	4.039	4.039	4.007	4.027	1,163,515	-0.02(-0.45%)
Dec 07, 2005	4.034	4.055	4.021	4.046	792,865	+0.01(+0.28%)
Dec 06, 2005	4.030	4.055	4.027	4.034	855,007	-0.01(-0.34%)
Dec 05, 2005	4.021	4.093	4.018	4.048	1,521,384	+0.03(+0.73%)
Dec 02, 2005	4.025	4.050	4.007	4.018	1,029,534	-0.00(-0.11%)
Dec 01, 2005	4.009	4.025	3.996	4.023	535,040	+0.01(+0.34%)
Nov 30, 2005	3.993	4.018	3.993	4.009	723,230	+0.00(+0.11%)
Nov 29, 2005	4.009	4.021	3.993	4.005	713,093	-0.01(-0.17%)
Nov 28, 2005	3.993	4.023	3.993	4.012	660,206	+0.00(+0.06%)
Nov 25, 2005	3.993	4.034	3.993	4.009	235,347	+0.02(+0.40%)
Nov 23, 2005	4.037	4.037	3.993	3.993	1,152,056	-0.03(-0.73%)
Nov 22, 2005	4.084	4.102	4.023	4.023	944,915	-0.05(-1.34%)
Nov 21, 2005	4.084	4.107	4.059	4.077	1,210,232	-0.01(-0.17%)
Nov 18, 2005	4.073	4.102	4.061	4.084	833,852	-0.00(-0.11%)
Nov 17, 2005	4.057	4.091	4.050	4.089	864,703	+0.04(+0.95%)
Nov 16, 2005	4.061	4.089	4.050	4.050	741,740	-0.03(-0.83%)
Nov 15, 2005	4.059	4.086	4.048	4.084	797,713	+0.02(+0.56%)
Nov 14, 2005	4.064	4.077	4.050	4.061	761,132	-0.01(-0.28%)
Nov 11, 2005	4.061	4.080	4.046	4.073	684,005	+0.00(+0.00%)
Nov 10, 2005	4.073	4.075	4.043	4.073	691,057	+0.01(+0.28%)
Nov 09, 2005	4.050	4.068	4.027	4.061	845,311	+0.02(+0.39%)
Nov 08, 2005	4.037	4.048	4.016	4.046	574,265	+0.03(+0.68%)
Nov 07, 2005	3.991	4.068	3.987	4.018	984,580	+0.02(+0.62%)
Nov 04, 2005	4.002	4.005	3.980	3.993	676,954	-0.01(-0.17%)
Nov 03, 2005	4.030	4.039	3.996	4.000	420,892	-0.04(-0.90%)
Nov 02, 2005	4.018	4.037	4.005	4.037	570,298	+0.02(+0.57%)
Nov 01, 2005	4.021	4.048	4.007	4.014	639,492	-0.01(-0.17%)
Oct 31, 2005	4.016	4.030	4.007	4.021	480,390	-0.01(-0.23%)
Oct 28, 2005	4.016	4.046	4.016	4.030	243,721	+0.01(+0.34%)
Oct 27, 2005	4.009	4.048	4.009	4.016	479,950	+0.00(+0.06%)
Oct 26, 2005	4.032	4.057	4.007	4.014	531,955	-0.01(-0.34%)
Oct 25, 2005	4.016	4.068	4.014	4.027	657,562	+0.00(+0.06%)
Oct 24, 2005	4.016	4.034	3.993	4.025	663,732	+0.02(+0.62%)
Oct 21, 2005	3.971	4.012	3.962	4.000	357,428	+0.01(+0.28%)
Oct 20, 2005	4.030	4.030	3.978	3.989	891,146	-0.02(-0.45%)
Oct 19, 2005	4.018	4.046	4.000	4.007	594,538	-0.04(-0.95%)
Oct 18, 2005	4.052	4.061	4.039	4.046	517,411	+0.00(+0.00%)
Oct 17, 2005	4.084	4.084	4.043	4.046	556,195	-0.04(-0.89%)
Oct 14, 2005	4.061	4.086	4.046	4.082	439,403	+0.04(+0.90%)
Oct 13, 2005	4.059	4.061	4.041	4.046	896,876	-0.01(-0.28%)
Oct 12, 2005	4.077	4.093	4.041	4.057	593,216	-0.03(-0.72%)
Oct 11, 2005	4.093	4.116	4.077	4.086	686,650	-0.03(-0.72%)
Oct 10, 2005	4.109	4.159	4.086	4.116	1,011,905	+0.04(+0.89%)
Oct 07, 2005	4.084	4.105	4.066	4.080	512,563	+0.00(+0.00%)
Oct 06, 2005	4.082	4.096	4.073	4.080	494,493	-0.00(-0.06%)
Oct 05, 2005	4.080	4.082	4.052	4.082	443,810	+0.02(+0.50%)
Oct 04, 2005	4.061	4.082	4.039	4.061	851,481	+0.01(+0.28%)

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.