Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	4.068	4.082	4.046	4.050	1,301,462	+0.00(+0.00%)
Sep 30, 2005	4.039	4.073	4.034	4.050	773,913	+0.00(+0.11%)
Sep 29, 2005	4.059	4.077	4.039	4.046	682,242	-0.00(-0.06%)
Sep 28, 2005	4.043	4.059	4.043	4.048	884,976	-0.01(-0.28%)
Sep 27, 2005	4.048	4.077	4.041	4.059	827,682	-0.01(-0.17%)
Sep 26, 2005	4.034	4.084	4.018	4.066	879,687	+0.02(+0.50%)
Sep 23, 2005	4.046	4.050	4.012	4.046	809,612	+0.00(+0.11%)
Sep 22, 2005	4.050	4.055	4.016	4.041	881,450	+0.00(+0.11%)
Sep 21, 2005	4.086	4.120	4.030	4.037	935,660	-0.07(-1.59%)
Sep 20, 2005	4.100	4.123	4.098	4.102	430,148	+0.00(+0.10%)
Sep 19, 2005	4.157	4.159	4.086	4.098	646,103	-0.19(-4.49%)
Sep 16, 2005	4.141	4.291	4.291	4.291	833,852	+0.13(+3.11%)
Sep 15, 2005	4.209	4.214	4.155	4.161	530,633	-0.04(-0.92%)
Sep 14, 2005	4.225	4.225	4.175	4.200	601,149	-0.02(-0.59%)
Sep 13, 2005	4.225	4.232	4.182	4.225	576,468	+0.00(+0.05%)
Sep 12, 2005	4.243	4.254	4.209	4.223	378,142	-0.01(-0.32%)
Sep 09, 2005	4.232	4.245	4.207	4.236	500,664	+0.02(+0.38%)
Sep 08, 2005	4.227	4.243	4.198	4.220	857,210	+0.02(+0.54%)
Sep 07, 2005	4.177	4.209	4.177	4.198	832,530	+0.01(+0.33%)
Sep 06, 2005	4.218	4.243	4.177	4.184	1,232,709	+0.05(+1.10%)
Sep 02, 2005	4.130	4.164	4.111	4.139	587,927	+0.03(+0.70%)

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.