Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1545	1550	1510	1511	2,168	-39.00(-2.52%)
Dec 29, 2005	1562	1575	1510	1550	2,071	-14.00(-0.90%)
Dec 28, 2005	1575	1585	1533	1564	2,500	-21.00(-1.32%)
Dec 27, 2005	1620	1620	1560	1585	1,800	-41.00(-2.52%)
Dec 23, 2005	1628	1684	1621	1626	2,073	-2.00(-0.12%)
Dec 22, 2005	1585	1648	1585	1628	2,327	+33.00(+2.07%)
Dec 21, 2005	1600	1615	1560	1595	2,275	+2.00(+0.13%)
Dec 20, 2005	1565	1640	1558	1593	4,272	+38.00(+2.44%)
Dec 19, 2005	1515	1575	1515	1555	1,959	+26.00(+1.70%)
Dec 16, 2005	1520	1574	1520	1529	6,953	+34.00(+2.27%)
Dec 15, 2005	1666	1690	1495	1495	8,114	-183.00(-10.91%)
Dec 14, 2005	1715	1719	1664	1678	2,297	-34.21(-2.00%)
Dec 13, 2005	1739	1745	1710	1712	1,645	-26.79(-1.54%)
Dec 12, 2005	1675	1740	1675	1739	3,253	+54.00(+3.20%)
Dec 09, 2005	1740	1740	1660	1685	6,321	-67.90(-3.87%)
Dec 08, 2005	1796	1809	1753	1753	1,398	-43.10(-2.40%)
Dec 07, 2005	1825	1826	1770	1796	3,500	-6.00(-0.33%)
Dec 06, 2005	1809	1826	1780	1802	1,100	-7.00(-0.39%)
Dec 05, 2005	1778	1840	1730	1809	5,636	+40.00(+2.26%)
Dec 02, 2005	1755	1775	1752	1769	1,724	+19.00(+1.09%)
Dec 01, 2005	1730	1772	1727	1750	5,912	+30.00(+1.74%)
Nov 30, 2005	1728	1747	1700	1720	2,987	+6.00(+0.35%)
Nov 29, 2005	1724	1734	1701	1714	2,326	-3.00(-0.17%)
Nov 28, 2005	1683	1724	1673	1717	5,427	+32.00(+1.90%)
Nov 25, 2005	1679	1686	1665	1685	392	+20.00(+1.20%)
Nov 23, 2005	1655	1670	1640	1665	1,031	+10.00(+0.60%)
Nov 22, 2005	1654	1687	1652	1655	1,844	+1.00(+0.06%)
Nov 21, 2005	1660	1670	1615	1654	1,558	+7.00(+0.43%)
Nov 18, 2005	1670	1670	1635	1647	2,701	+11.05(+0.68%)
Nov 17, 2005	1600	1638	1600	1636	2,722	+40.95(+2.57%)
Nov 16, 2005	1579	1595	1540	1595	3,349	+20.00(+1.27%)
Nov 15, 2005	1589	1594	1555	1575	1,835	-4.00(-0.25%)
Nov 14, 2005	1517	1585	1517	1579	2,346	+52.00(+3.41%)
Nov 11, 2005	1477	1530	1475	1527	1,718	+43.00(+2.90%)
Nov 10, 2005	1470	1484	1440	1484	1,383	+15.00(+1.02%)
Nov 09, 2005	1461	1485	1450	1469	2,972	-0.95(-0.06%)
Nov 08, 2005	1434	1484	1434	1470	3,104	+21.95(+1.52%)
Nov 07, 2005	1415	1448	1415	1448	1,852	+42.00(+2.99%)
Nov 04, 2005	1442	1442	1402	1406	1,479	-36.01(-2.50%)
Nov 03, 2005	1435	1460	1435	1442	1,869	+17.01(+1.19%)
Nov 02, 2005	1404	1435	1404	1425	2,034	+21.00(+1.50%)
Nov 01, 2005	1435	1443	1395	1404	1,451	-17.00(-1.20%)
Oct 31, 2005	1418	1448	1405	1421	1,399	+3.00(+0.21%)
Oct 28, 2005	1380	1425	1380	1418	2,032	+46.00(+3.35%)
Oct 27, 2005	1440	1440	1357	1372	1,815	-71.47(-4.95%)
Oct 26, 2005	1398	1465	1398	1443	2,615	+45.97(+3.29%)
Oct 25, 2005	1392	1400	1390	1398	942	+6.50(+0.47%)
Oct 24, 2005	1360	1402	1360	1391	1,261	+36.00(+2.66%)
Oct 21, 2005	1428	1428	1330	1355	3,647	-73.00(-5.11%)
Oct 20, 2005	1445	1450	1390	1428	2,491	-7.00(-0.49%)
Oct 19, 2005	1410	1460	1390	1435	1,623	+24.99(+1.77%)
Oct 18, 2005	1389	1415	1350	1410	2,379	+25.00(+1.81%)
Oct 17, 2005	1370	1397	1356	1385	999	+7.01(+0.51%)
Oct 14, 2005	1402	1420	1343	1378	3,833	-23.00(-1.64%)
Oct 13, 2005	1335	1418	1333	1401	2,667	+56.00(+4.16%)
Oct 12, 2005	1350	1378	1345	1345	1,468	-11.00(-0.81%)
Oct 11, 2005	1360	1360	1349	1356	980	-4.00(-0.29%)
Oct 10, 2005	1385	1395	1360	1360	493	-25.00(-1.81%)
Oct 07, 2005	1365	1396	1365	1385	1,118	+29.92(+2.21%)
Oct 06, 2005	1355	1398	1325	1355	3,749	+0.14(+0.01%)
Oct 05, 2005	1372	1395	1354	1355	3,775	-7.06(-0.52%)
Oct 04, 2005	1295	1362	1292	1362	2,603	+72.00(+5.58%)

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.