Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	1383	1393	1250	1290	4,209	-83.00(-6.05%)
Sep 30, 2005	1430	1451	1365	1373	2,946	-52.00(-3.65%)
Sep 29, 2005	1390	1446	1365	1425	3,048	+43.00(+3.11%)
Sep 28, 2005	1404	1425	1350	1382	3,962	-8.00(-0.58%)
Sep 27, 2005	1298	1410	1298	1390	5,839	+93.00(+7.17%)
Sep 26, 2005	1245	1300	1231	1297	2,005	+47.14(+3.77%)
Sep 23, 2005	1250	1286	1226	1250	1,341	-20.14(-1.59%)
Sep 22, 2005	1238	1290	1220	1270	3,433	+43.50(+3.55%)
Sep 21, 2005	1.500	1275	1226	1226	1,332	-42.50(-3.35%)
Sep 20, 2005	1292	1320	1265	1269	3,438	-23.00(-1.78%)
Sep 19, 2005	1238	1320	1238	1292	3,401	+52.00(+4.19%)
Sep 16, 2005	1244	1263	1240	1240	6,583	+10.00(+0.81%)
Sep 15, 2005	1220	1230	1210	1230	713	+9.00(+0.74%)
Sep 14, 2005	1225	1235	1210	1221	5,600	-1.00(-0.08%)
Sep 13, 2005	1231	1258	1220	1222	4,676	-19.00(-1.53%)
Sep 12, 2005	1306	1306	1228	1241	3,754	-65.05(-4.98%)
Sep 09, 2005	1321	1365	1305	1306	1,810	-18.05(-1.36%)
Sep 08, 2005	1320	1370	1296	1324	3,882	+31.10(+2.41%)
Sep 07, 2005	1260	1305	1222	1293	2,933	+33.00(+2.62%)
Sep 06, 2005	1222	1265	1190	1260	3,402	+28.00(+2.27%)
Sep 02, 2005	1275	1275	1220	1232	3,298	-38.00(-2.99%)

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.