Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.310	2.335	2.284	2.309	718,201	-0.02(-0.92%)
Dec 29, 2005	2.354	2.366	2.314	2.330	550,235	-0.04(-1.67%)
Dec 28, 2005	2.377	2.392	2.321	2.370	851,645	+0.00(+0.13%)
Dec 27, 2005	2.306	2.370	2.306	2.366	600,118	+0.05(+2.25%)
Dec 23, 2005	2.282	2.395	2.275	2.314	925,609	+0.02(+0.96%)
Dec 22, 2005	2.340	2.389	2.251	2.292	1,385,861	-0.03(-1.36%)
Dec 21, 2005	2.289	2.341	2.288	2.324	382,320	+0.04(+1.62%)
Dec 20, 2005	2.337	2.339	2.275	2.287	632,370	-0.05(-2.20%)
Dec 19, 2005	2.350	2.373	2.321	2.338	1,085,413	-0.01(-0.60%)
Dec 16, 2005	2.354	2.369	2.335	2.352	1,396,740	+0.01(+0.30%)
Dec 15, 2005	2.336	2.352	2.330	2.345	1,359,535	+0.01(+0.34%)
Dec 14, 2005	2.294	2.340	2.280	2.337	564,584	+0.05(+2.00%)
Dec 13, 2005	2.321	2.342	2.274	2.291	662,080	-0.03(-1.36%)
Dec 12, 2005	2.342	2.358	2.322	2.323	872,333	-0.01(-0.27%)
Dec 09, 2005	2.372	2.385	2.297	2.329	2,402,678	-0.04(-1.73%)
Dec 08, 2005	2.283	2.378	2.276	2.370	1,888,922	+0.09(+3.88%)
Dec 07, 2005	2.240	2.282	2.239	2.282	1,615,898	+0.04(+1.83%)
Dec 06, 2005	2.259	2.259	2.227	2.241	1,532,404	-0.01(-0.53%)
Dec 05, 2005	2.243	2.259	2.169	2.253	1,656,142	+0.01(+0.39%)
Dec 02, 2005	2.219	2.257	2.201	2.244	1,116,904	+0.02(+1.03%)
Dec 01, 2005	2.162	2.235	2.162	2.221	1,760,078	+0.07(+3.27%)
Nov 30, 2005	2.122	2.155	2.098	2.151	2,329,854	+0.05(+2.14%)
Nov 29, 2005	2.140	2.142	2.089	2.106	1,032,111	-0.05(-2.17%)
Nov 28, 2005	2.169	2.189	2.140	2.152	1,207,859	-0.02(-1.12%)
Nov 25, 2005	2.186	2.186	2.172	2.177	510,253	-0.00(-0.15%)
Nov 23, 2005	2.232	2.242	2.170	2.180	1,309,305	-0.05(-2.34%)
Nov 22, 2005	2.219	2.238	2.187	2.232	1,262,427	+0.01(+0.39%)
Nov 21, 2005	2.197	2.234	2.189	2.223	895,485	+0.03(+1.26%)
Nov 18, 2005	2.275	2.276	2.164	2.196	1,938,055	-0.06(-2.70%)
Nov 17, 2005	2.219	2.274	2.204	2.257	693,859	+0.05(+2.15%)
Nov 16, 2005	2.143	2.222	2.134	2.209	1,081,885	+0.08(+3.63%)
Nov 15, 2005	2.202	2.209	2.132	2.132	2,323,405	-0.06(-2.56%)
Nov 14, 2005	2.152	2.198	2.152	2.188	1,454,018	+0.02(+0.69%)
Nov 11, 2005	2.178	2.183	2.148	2.173	2,081,956	-0.01(-0.33%)
Nov 10, 2005	2.148	2.208	2.129	2.180	1,449,789	+0.03(+1.43%)
Nov 09, 2005	2.158	2.160	2.084	2.149	2,861,689	-0.02(-0.95%)
Nov 08, 2005	2.133	2.179	2.113	2.170	1,980,274	+0.05(+2.19%)
Nov 07, 2005	2.118	2.133	2.077	2.123	2,611,918	+0.01(+0.67%)
Nov 04, 2005	2.044	2.109	2.035	2.109	1,965,714	+0.06(+3.13%)
Nov 03, 2005	2.003	2.094	1.975	2.045	4,092,262	+0.06(+2.82%)
Nov 02, 2005	2.227	2.250	1.979	1.989	4,477,089	-0.09(-4.48%)
Nov 01, 2005	2.025	2.121	2.021	2.082	1,972,112	+0.06(+2.81%)
Oct 31, 2005	1.959	2.026	1.947	2.025	1,486,227	+0.08(+3.89%)
Oct 28, 2005	1.957	2.014	1.937	1.949	1,109,148	+0.00(+0.08%)
Oct 27, 2005	2.028	2.035	1.935	1.948	954,990	-0.09(-4.20%)
Oct 26, 2005	2.047	2.084	2.022	2.033	1,659,240	-0.02(-0.81%)
Oct 25, 2005	1.974	2.155	1.974	2.050	2,141,091	+0.07(+3.47%)
Oct 24, 2005	1.980	2.003	1.956	1.981	725,865	+0.01(+0.36%)
Oct 21, 2005	1.967	2.031	1.965	1.974	1,204,787	-0.00(-0.12%)
Oct 20, 2005	2.011	2.011	1.938	1.976	1,047,549	-0.03(-1.38%)
Oct 19, 2005	1.926	2.015	1.926	2.004	2,001,670	+0.07(+3.55%)
Oct 18, 2005	1.985	1.985	1.931	1.935	489,396	-0.05(-2.27%)
Oct 17, 2005	1.982	1.982	1.937	1.980	523,875	+0.01(+0.32%)
Oct 14, 2005	1.965	2.001	1.948	1.974	895,780	+0.01(+0.48%)
Oct 13, 2005	1.929	1.991	1.929	1.964	1,302,300	+0.03(+1.59%)
Oct 12, 2005	1.975	1.985	1.923	1.934	1,080,256	-0.06(-2.97%)
Oct 11, 2005	1.990	2.038	1.982	1.993	2,066,772	+0.00(+0.12%)
Oct 10, 2005	2.036	2.058	1.983	1.990	1,330,744	-0.03(-1.25%)
Oct 07, 2005	2.021	2.073	1.952	2.016	6,017,488	+0.21(+11.93%)
Oct 06, 2005	1.816	1.847	1.793	1.801	1,084,603	-0.01(-0.78%)
Oct 05, 2005	1.905	1.912	1.809	1.815	593,442	-0.09(-4.92%)
Oct 04, 2005	1.878	1.928	1.878	1.909	1,149,409	+0.03(+1.73%)

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.