Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.692	2.754	2.673	2.733	3,831,348	+0.07(+2.53%)
Nov 29, 2005	2.730	2.791	2.656	2.665	4,923,231	-0.08(-2.89%)
Nov 28, 2005	2.747	2.767	2.730	2.745	4,938,182	+0.00(+0.00%)
Nov 25, 2005	2.747	2.783	2.711	2.745	2,667,200	-0.00(-0.09%)
Nov 23, 2005	2.711	2.798	2.706	2.747	9,047,382	+0.04(+1.42%)
Nov 22, 2005	2.600	2.721	2.535	2.709	10,060,768	+0.13(+4.94%)
Nov 21, 2005	2.506	2.596	2.506	2.581	3,951,792	+0.10(+3.98%)
Nov 18, 2005	2.415	2.499	2.405	2.482	5,944,093	+0.08(+3.20%)
Nov 17, 2005	2.398	2.413	2.386	2.405	4,603,848	+0.00(+0.20%)
Nov 16, 2005	2.410	2.425	2.396	2.401	2,098,208	+0.00(+0.10%)
Nov 15, 2005	2.458	2.466	2.391	2.398	3,501,998	-0.07(-2.73%)
Nov 14, 2005	2.456	2.480	2.444	2.466	3,326,732	+0.02(+0.89%)
Nov 11, 2005	2.429	2.478	2.429	2.444	4,156,130	+0.01(+0.40%)
Nov 10, 2005	2.439	2.451	2.415	2.434	4,573,529	-0.01(-0.30%)
Nov 09, 2005	2.458	2.461	2.420	2.441	6,072,843	-0.00(-0.10%)
Nov 08, 2005	2.487	2.497	2.441	2.444	3,031,022	-0.06(-2.50%)
Nov 07, 2005	2.504	2.516	2.454	2.506	5,922,081	+0.00(+0.19%)
Nov 04, 2005	2.624	2.629	2.458	2.502	15,541,777	-0.11(-4.15%)
Nov 03, 2005	2.735	2.735	2.608	2.610	8,063,898	-0.11(-4.16%)
Nov 02, 2005	2.692	2.730	2.677	2.723	4,497,941	+0.01(+0.27%)
Nov 01, 2005	2.658	2.730	2.651	2.716	4,590,973	+0.05(+1.99%)
Oct 31, 2005	2.634	2.677	2.622	2.663	6,132,649	+0.05(+2.03%)
Oct 28, 2005	2.567	2.651	2.511	2.610	6,334,081	+0.04(+1.69%)
Oct 27, 2005	2.620	2.634	2.535	2.567	5,829,049	-0.05(-1.93%)
Oct 26, 2005	2.639	2.639	2.584	2.617	3,730,840	-0.02(-0.64%)
Oct 25, 2005	2.637	2.661	2.620	2.634	3,891,155	+0.00(+0.09%)
Oct 24, 2005	2.624	2.646	2.571	2.632	5,294,114	+0.01(+0.37%)
Oct 21, 2005	2.600	2.632	2.528	2.622	21,610,468	+0.20(+8.14%)
Oct 20, 2005	2.480	2.552	2.415	2.425	7,178,846	-0.03(-1.37%)
Oct 19, 2005	2.439	2.468	2.343	2.458	6,511,423	+0.02(+0.89%)
Oct 18, 2005	2.468	2.473	2.427	2.437	10,069,075	-0.00(-0.20%)
Oct 17, 2005	2.364	2.468	2.364	2.441	7,584,201	+0.08(+3.47%)
Oct 14, 2005	2.355	2.379	2.319	2.360	6,207,407	+0.02(+0.82%)
Oct 13, 2005	2.348	2.350	2.266	2.340	8,313,507	-0.01(-0.31%)
Oct 12, 2005	2.376	2.396	2.316	2.348	8,211,753	-0.02(-1.02%)
Oct 11, 2005	2.478	2.480	2.348	2.372	15,843,717	-0.11(-4.28%)
Oct 10, 2005	2.540	2.612	2.475	2.478	6,594,073	-0.10(-3.92%)
Oct 07, 2005	2.624	2.646	2.574	2.579	4,290,695	-0.05(-1.74%)
Oct 06, 2005	2.665	2.670	2.552	2.624	13,409,928	-0.04(-1.54%)
Oct 05, 2005	2.726	2.762	2.658	2.665	5,927,480	-0.08(-3.06%)
Oct 04, 2005	2.791	2.791	2.718	2.750	6,547,141	-0.05(-1.64%)
Oct 03, 2005	2.877	2.885	2.774	2.795	4,920,739	-0.06(-1.94%)
Sep 30, 2005	2.822	2.872	2.805	2.851	4,859,686	+0.06(+2.07%)
Sep 29, 2005	2.865	2.865	2.747	2.793	8,865,055	-0.09(-3.01%)
Sep 28, 2005	2.877	2.889	2.856	2.880	7,746,177	+0.00(+0.08%)
Sep 27, 2005	2.865	2.897	2.795	2.877	8,751,257	+0.07(+2.49%)
Sep 26, 2005	2.868	2.877	2.764	2.807	7,102,427	-0.01(-0.43%)
Sep 23, 2005	2.820	2.863	2.627	2.820	13,176,517	+0.18(+6.65%)
Sep 22, 2005	2.685	2.709	2.624	2.644	11,649,792	-0.05(-1.96%)
Sep 21, 2005	2.822	2.822	2.677	2.697	30,269,108	-0.12(-4.27%)
Sep 20, 2005	3.082	3.082	2.793	2.817	109,876,016	-1.13(-28.57%)
Sep 19, 2005	4.059	4.081	3.937	3.944	9,074,378	-0.15(-3.70%)
Sep 16, 2005	4.055	4.120	4.035	4.096	5,512,989	+0.04(+0.95%)
Sep 15, 2005	4.185	4.185	3.913	4.057	8,695,189	-0.13(-3.05%)
Sep 14, 2005	4.033	4.209	4.021	4.185	13,071,855	+0.21(+5.27%)
Sep 13, 2005	4.045	4.047	3.939	3.975	8,473,822	+0.03(+0.67%)
Sep 12, 2005	3.903	3.973	3.867	3.949	6,853,649	+0.05(+1.17%)
Sep 09, 2005	3.920	3.925	3.857	3.903	6,640,173	-0.01(-0.25%)
Sep 08, 2005	3.915	3.925	3.874	3.913	4,033,195	-0.01(-0.18%)
Sep 07, 2005	3.913	3.968	3.864	3.920	5,664,581	+0.04(+1.12%)
Sep 06, 2005	3.949	3.949	3.843	3.877	5,386,731	-0.06(-1.41%)
Sep 02, 2005	3.884	3.942	3.867	3.932	6,451,202	+0.05(+1.24%)

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.