Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.611	2.664	2.606	2.649	19,958,974	+0.01(+0.54%)
Nov 29, 2005	2.600	2.653	2.595	2.635	26,842,478	+0.07(+2.64%)
Nov 28, 2005	2.665	2.674	2.561	2.567	33,728,536	-0.08(-3.19%)
Nov 25, 2005	2.645	2.663	2.635	2.652	6,647,462	-0.00(-0.18%)
Nov 23, 2005	2.637	2.669	2.608	2.657	17,298,714	+0.02(+0.86%)
Nov 22, 2005	2.547	2.646	2.510	2.634	24,168,184	+0.07(+2.74%)
Nov 21, 2005	2.547	2.573	2.534	2.564	17,256,608	+0.02(+0.71%)
Nov 18, 2005	2.564	2.564	2.513	2.546	16,247,368	-0.01(-0.46%)
Nov 17, 2005	2.557	2.593	2.539	2.557	21,960,868	+0.04(+1.52%)
Nov 16, 2005	2.449	2.525	2.435	2.519	14,579,761	+0.08(+3.24%)
Nov 15, 2005	2.423	2.508	2.423	2.440	16,505,101	+0.01(+0.32%)
Nov 14, 2005	2.410	2.468	2.404	2.432	13,044,848	-0.01(-0.56%)
Nov 11, 2005	2.473	2.465	2.399	2.446	31,930,786	-0.04(-1.55%)
Nov 10, 2005	2.549	2.550	2.454	2.484	41,782,044	-0.09(-3.34%)
Nov 09, 2005	2.590	2.602	2.524	2.570	25,095,766	+0.01(+0.35%)
Nov 08, 2005	2.500	2.582	2.465	2.561	25,339,464	+0.06(+2.43%)
Nov 07, 2005	2.568	2.577	2.490	2.500	26,816,960	-0.05(-1.85%)
Nov 04, 2005	2.623	2.639	2.509	2.547	33,446,560	-0.08(-2.99%)
Nov 03, 2005	2.581	2.648	2.569	2.626	30,705,918	+0.10(+3.86%)
Nov 02, 2005	2.516	2.534	2.498	2.528	29,535,914	+0.01(+0.48%)
Nov 01, 2005	2.528	2.543	2.470	2.516	35,100,132	+0.01(+0.47%)
Oct 31, 2005	2.467	2.508	2.463	2.504	19,032,668	+0.06(+2.57%)
Oct 28, 2005	2.404	2.449	2.386	2.441	23,076,008	+0.06(+2.57%)
Oct 27, 2005	2.477	2.490	2.365	2.380	26,774,856	-0.10(-3.97%)
Oct 26, 2005	2.463	2.526	2.452	2.479	17,648,312	+0.00(+0.02%)
Oct 25, 2005	2.477	2.524	2.449	2.478	27,190,800	+0.00(+0.16%)
Oct 24, 2005	2.390	2.480	2.387	2.474	21,265,500	+0.10(+4.05%)
Oct 21, 2005	2.318	2.383	2.316	2.378	36,825,156	+0.07(+2.93%)
Oct 20, 2005	2.449	2.465	2.274	2.310	38,915,088	-0.15(-6.13%)
Oct 19, 2005	2.392	2.464	2.333	2.461	33,688,984	+0.07(+2.87%)
Oct 18, 2005	2.528	2.547	2.392	2.392	33,063,790	-0.09(-3.71%)
Oct 17, 2005	2.483	2.503	2.466	2.485	20,350,676	+0.05(+1.93%)
Oct 14, 2005	2.469	2.475	2.375	2.437	32,390,112	-0.02(-0.64%)
Oct 13, 2005	2.444	2.471	2.371	2.453	40,384,928	-0.05(-2.00%)
Oct 12, 2005	2.557	2.562	2.481	2.503	35,532,664	-0.02(-0.92%)
Oct 11, 2005	2.516	2.547	2.502	2.526	33,709,396	+0.05(+2.14%)
Oct 10, 2005	2.535	2.536	2.460	2.474	24,188,598	-0.03(-1.19%)
Oct 07, 2005	2.444	2.553	2.457	2.503	40,812,356	+0.10(+4.11%)
Oct 06, 2005	2.410	2.504	2.351	2.405	57,170,728	-0.12(-4.68%)
Oct 05, 2005	2.660	2.660	2.523	2.523	41,459,240	-0.15(-5.48%)
Oct 04, 2005	2.829	2.835	2.669	2.669	32,258,694	-0.16(-5.65%)
Oct 03, 2005	2.812	2.850	2.808	2.829	23,109,182	+0.03(+0.97%)
Sep 30, 2005	2.835	2.840	2.782	2.802	28,812,476	-0.04(-1.39%)
Sep 29, 2005	2.898	2.908	2.826	2.841	34,763,296	-0.03(-1.19%)
Sep 28, 2005	2.837	2.890	2.827	2.875	24,436,124	+0.08(+2.98%)
Sep 27, 2005	2.759	2.798	2.736	2.792	15,978,152	+0.01(+0.38%)
Sep 26, 2005	2.712	2.789	2.679	2.782	33,067,618	+0.01(+0.23%)
Sep 23, 2005	2.775	2.820	2.770	2.775	20,103,152	-0.02(-0.85%)
Sep 22, 2005	2.887	2.888	2.765	2.799	28,605,778	-0.07(-2.51%)
Sep 21, 2005	2.782	2.878	2.781	2.871	29,399,392	+0.13(+4.78%)
Sep 20, 2005	2.745	2.760	2.724	2.740	21,491,336	-0.00(-0.10%)
Sep 19, 2005	2.700	2.753	2.698	2.743	17,955,804	+0.05(+1.94%)
Sep 16, 2005	2.658	2.699	2.652	2.691	14,688,213	+0.04(+1.33%)
Sep 15, 2005	2.640	2.660	2.630	2.656	19,059,462	+0.05(+2.06%)
Sep 14, 2005	2.579	2.606	2.561	2.602	15,147,538	+0.04(+1.53%)
Sep 13, 2005	2.604	2.612	2.559	2.563	13,829,529	-0.04(-1.58%)
Sep 12, 2005	2.661	2.661	2.588	2.604	19,921,972	+0.00(+0.09%)
Sep 09, 2005	2.518	2.614	2.511	2.602	16,129,985	+0.10(+3.99%)
Sep 08, 2005	2.492	2.513	2.474	2.502	15,324,889	+0.04(+1.43%)
Sep 07, 2005	2.515	2.522	2.456	2.466	14,533,828	-0.04(-1.47%)
Sep 06, 2005	2.488	2.511	2.455	2.503	17,172,398	+0.05(+2.19%)
Sep 02, 2005	2.436	2.455	2.424	2.450	15,680,866	+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.