Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.024	2.028	1.990	2.011	1,977,116	-0.02(-0.95%)
Nov 29, 2005	2.092	2.092	1.987	2.030	3,011,588	-0.05(-2.41%)
Nov 28, 2005	2.114	2.127	2.065	2.080	1,378,359	-0.03(-1.62%)
Nov 25, 2005	2.108	2.129	2.106	2.114	446,959	+0.01(+0.46%)
Nov 23, 2005	2.169	2.169	2.103	2.105	1,443,950	-0.06(-2.95%)
Nov 22, 2005	2.157	2.174	2.135	2.169	1,448,636	+0.02(+0.74%)
Nov 21, 2005	2.129	2.160	2.101	2.153	1,026,976	+0.02(+1.05%)
Nov 18, 2005	2.137	2.137	2.086	2.130	1,536,716	+0.02(+0.81%)
Nov 17, 2005	2.134	2.138	2.101	2.113	1,252,798	-0.02(-1.15%)
Nov 16, 2005	2.133	2.144	2.103	2.138	859,249	+0.01(+0.30%)
Nov 15, 2005	2.176	2.198	2.121	2.131	1,244,365	-0.04(-2.06%)
Nov 14, 2005	2.173	2.196	2.153	2.176	764,609	-0.01(-0.29%)
Nov 11, 2005	2.188	2.197	2.160	2.182	577,205	-0.01(-0.34%)
Nov 10, 2005	2.209	2.213	2.166	2.190	1,096,315	+0.01(+0.34%)
Nov 09, 2005	2.175	2.207	2.168	2.182	523,795	+0.01(+0.34%)
Nov 08, 2005	2.204	2.214	2.139	2.175	1,238,743	-0.03(-1.21%)
Nov 07, 2005	2.144	2.222	2.130	2.202	1,929,328	+0.07(+3.15%)
Nov 04, 2005	2.134	2.138	2.108	2.134	697,144	-0.00(-0.10%)
Nov 03, 2005	2.148	2.158	2.121	2.137	964,195	-0.02(-0.89%)
Nov 02, 2005	2.116	2.166	2.111	2.156	2,101,740	+0.06(+3.06%)
Nov 01, 2005	2.116	2.123	2.041	2.092	2,233,860	-0.04(-1.80%)
Oct 31, 2005	2.081	2.138	2.067	2.130	2,301,326	+0.05(+2.46%)
Oct 28, 2005	2.070	2.091	2.053	2.079	957,636	+0.02(+1.20%)
Oct 27, 2005	2.080	2.092	2.049	2.054	903,289	-0.02(-0.88%)
Oct 26, 2005	2.060	2.095	2.051	2.073	782,413	-0.00(-0.05%)
Oct 25, 2005	2.091	2.093	2.047	2.074	1,053,212	-0.02(-0.87%)
Oct 24, 2005	2.032	2.092	2.022	2.092	2,042,708	+0.08(+3.76%)
Oct 21, 2005	2.052	2.062	2.012	2.016	1,421,462	-0.03(-1.61%)
Oct 20, 2005	2.081	2.102	2.027	2.049	1,908,713	-0.04(-1.89%)
Oct 19, 2005	2.070	2.102	2.038	2.089	3,019,084	+0.01(+0.36%)
Oct 18, 2005	2.102	2.117	2.064	2.081	985,747	-0.00(-0.15%)
Oct 17, 2005	2.068	2.156	2.059	2.084	2,068,007	+0.02(+0.77%)
Oct 14, 2005	2.058	2.068	2.025	2.068	940,770	+0.03(+1.52%)
Oct 13, 2005	2.028	2.049	2.013	2.037	1,619,174	+0.01(+0.26%)
Oct 12, 2005	2.042	2.060	2.019	2.032	898,604	-0.01(-0.57%)
Oct 11, 2005	2.076	2.091	2.039	2.044	1,410,218	-0.02(-0.98%)
Oct 10, 2005	2.055	2.077	2.046	2.064	1,160,970	-0.00(-0.15%)
Oct 07, 2005	2.037	2.081	2.029	2.067	859,249	+0.03(+1.52%)
Oct 06, 2005	2.049	2.076	1.993	2.036	1,209,695	-0.01(-0.62%)
Oct 05, 2005	2.087	2.126	2.049	2.049	1,414,903	-0.05(-2.29%)
Oct 04, 2005	2.130	2.133	2.092	2.097	933,273	-0.03(-1.40%)
Oct 03, 2005	2.154	2.156	2.108	2.127	1,849,681	-0.01(-0.40%)
Sep 30, 2005	2.113	2.135	2.087	2.135	1,590,126	+0.01(+0.55%)
Sep 29, 2005	2.101	2.124	2.082	2.124	883,611	+0.03(+1.63%)
Sep 28, 2005	2.092	2.111	2.084	2.090	1,461,754	-0.01(-0.36%)
Sep 27, 2005	2.082	2.102	2.065	2.097	1,403,659	+0.01(+0.56%)
Sep 26, 2005	2.111	2.117	2.077	2.085	3,436,059	-0.01(-0.36%)
Sep 23, 2005	2.093	2.097	2.064	2.093	1,371,800	+0.01(+0.56%)
Sep 22, 2005	2.049	2.102	2.038	2.081	1,630,418	+0.03(+1.25%)
Sep 21, 2005	2.039	2.073	2.035	2.055	1,532,031	+0.02(+0.84%)
Sep 20, 2005	2.076	2.129	2.035	2.038	1,624,796	-0.03(-1.65%)
Sep 19, 2005	2.124	2.129	2.055	2.073	1,330,571	-0.05(-2.46%)
Sep 16, 2005	2.065	2.144	2.017	2.125	3,293,632	+0.08(+3.96%)
Sep 15, 2005	2.051	2.082	2.021	2.044	2,259,956	-0.01(-0.35%)
Sep 14, 2005	2.100	2.100	2.047	2.051	3,384,523	-0.03(-1.61%)
Sep 13, 2005	2.117	2.117	2.072	2.085	3,133,635	-0.01(-0.29%)
Sep 12, 2005	2.130	2.132	2.084	2.091	3,453,394	-0.01(-0.48%)
Sep 09, 2005	2.079	2.163	2.072	2.101	5,740,899	+0.04(+1.82%)
Sep 08, 2005	2.074	2.086	2.043	2.063	819,566	-0.02(-0.73%)
Sep 07, 2005	2.033	2.079	2.023	2.079	1,852,633	+0.04(+2.20%)
Sep 06, 2005	2.023	2.048	2.017	2.034	2,316,037	+0.03(+1.37%)
Sep 02, 2005	2.000	2.008	1.995	2.006	544,081	-0.00(-0.20%)

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.