Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.229	2.244	2.209	2.218	1,019,158	-0.01(-0.52%)
Dec 29, 2005	2.225	2.245	2.218	2.229	1,779,745	+0.01(+0.52%)
Dec 28, 2005	2.222	2.223	2.171	2.218	6,665,794	-0.01(-0.33%)
Dec 27, 2005	2.222	2.252	2.218	2.225	2,761,081	+0.01(+0.46%)
Dec 23, 2005	2.203	2.239	2.203	2.215	2,230,871	-0.02(-0.72%)
Dec 22, 2005	2.146	2.235	2.146	2.231	3,097,362	+0.08(+3.93%)
Dec 21, 2005	2.178	2.181	2.126	2.146	2,613,915	-0.03(-1.40%)
Dec 20, 2005	2.152	2.188	2.127	2.177	4,809,715	-0.04(-1.84%)
Dec 19, 2005	2.196	2.225	2.152	2.218	3,979,671	+0.02(+0.99%)
Dec 16, 2005	2.193	2.210	2.184	2.196	4,810,402	+0.02(+0.87%)
Dec 15, 2005	2.145	2.178	2.124	2.177	2,056,885	+0.02(+1.15%)
Dec 14, 2005	2.159	2.174	2.136	2.152	2,714,318	-0.01(-0.60%)
Dec 13, 2005	2.197	2.218	2.142	2.165	4,484,437	-0.03(-1.46%)
Dec 12, 2005	2.213	2.235	2.188	2.197	3,186,075	-0.01(-0.40%)
Dec 09, 2005	2.209	2.225	2.170	2.206	7,607,932	+0.01(+0.33%)
Dec 08, 2005	2.271	2.271	2.193	2.199	7,901,576	-0.07(-3.20%)
Dec 07, 2005	2.305	2.325	2.271	2.271	2,423,425	-0.03(-1.26%)
Dec 06, 2005	2.287	2.305	2.279	2.300	2,067,200	+0.03(+1.15%)
Dec 05, 2005	2.247	2.298	2.225	2.274	4,445,238	+0.02(+0.71%)
Dec 02, 2005	2.219	2.261	2.203	2.258	4,301,511	+0.04(+1.70%)
Dec 01, 2005	2.242	2.254	2.194	2.220	4,932,124	-0.03(-1.17%)
Nov 30, 2005	2.260	2.266	2.238	2.247	2,081,642	-0.01(-0.32%)
Nov 29, 2005	2.266	2.266	2.247	2.254	1,071,423	+0.00(+0.06%)
Nov 28, 2005	2.277	2.282	2.232	2.252	2,031,440	-0.02(-0.83%)
Nov 25, 2005	2.261	2.279	2.261	2.271	211,809	+0.02(+0.77%)
Nov 23, 2005	2.290	2.290	2.250	2.254	1,468,909	-0.03(-1.46%)
Nov 22, 2005	2.300	2.312	2.255	2.287	2,640,735	-0.01(-0.57%)
Nov 21, 2005	2.312	2.319	2.277	2.300	5,867,384	+0.03(+1.35%)
Nov 18, 2005	2.298	2.298	2.203	2.270	5,174,191	-0.03(-1.20%)
Nov 17, 2005	2.218	2.309	2.199	2.298	11,109,657	+0.09(+4.15%)
Nov 16, 2005	2.196	2.254	2.181	2.206	6,593,587	+0.06(+2.78%)
Nov 15, 2005	2.058	2.188	2.045	2.146	9,671,007	+0.10(+4.90%)
Nov 14, 2005	2.033	2.065	2.024	2.046	1,763,928	+0.00(+0.21%)
Nov 11, 2005	2.005	2.058	2.005	2.042	1,853,328	+0.04(+2.11%)
Nov 10, 2005	1.978	2.093	1.935	1.999	5,527,665	+0.03(+1.63%)
Nov 09, 2005	1.967	2.004	1.957	1.967	3,155,129	+0.00(+0.07%)
Nov 08, 2005	1.953	1.970	1.937	1.966	2,199,925	-0.00(-0.07%)
Nov 07, 2005	1.949	2.008	1.943	1.967	2,452,995	+0.02(+0.97%)
Nov 04, 2005	1.934	2.004	1.922	1.949	3,576,684	+0.01(+0.75%)
Nov 03, 2005	1.949	1.963	1.921	1.934	2,496,320	-0.03(-1.77%)
Nov 02, 2005	1.981	1.999	1.927	1.969	4,752,636	-0.01(-0.44%)
Nov 01, 2005	2.058	2.072	1.970	1.978	3,892,334	-0.03(-1.59%)
Oct 31, 2005	1.963	2.034	1.963	2.010	5,384,625	+0.07(+3.52%)
Oct 28, 2005	1.919	1.957	1.919	1.941	2,301,703	+0.05(+2.69%)
Oct 27, 2005	1.898	1.917	1.883	1.890	1,118,186	-0.01(-0.69%)
Oct 26, 2005	1.912	1.941	1.883	1.903	3,911,589	-0.02(-0.83%)
Oct 25, 2005	1.924	1.950	1.902	1.919	3,617,945	+0.01(+0.53%)
Oct 24, 2005	1.885	1.919	1.885	1.909	2,970,827	+0.02(+1.31%)
Oct 21, 2005	1.866	1.901	1.857	1.885	5,542,106	+0.02(+1.09%)
Oct 20, 2005	1.774	1.903	1.773	1.864	10,409,587	+0.10(+5.43%)
Oct 19, 2005	1.760	1.783	1.736	1.768	6,949,123	+0.02(+1.33%)
Oct 18, 2005	1.774	1.774	1.736	1.745	3,541,611	-0.03(-1.64%)
Oct 17, 2005	1.797	1.802	1.760	1.774	4,135,777	-0.02(-1.29%)
Oct 14, 2005	1.649	1.818	1.646	1.797	9,943,333	+0.15(+9.38%)
Oct 13, 2005	1.735	1.735	1.627	1.643	4,889,487	-0.09(-5.36%)
Oct 12, 2005	1.762	1.771	1.716	1.736	3,501,037	-0.03(-1.73%)
Oct 11, 2005	1.839	1.839	1.746	1.767	4,483,061	-0.06(-3.19%)
Oct 10, 2005	1.973	1.983	1.809	1.825	3,360,061	-0.14(-7.04%)
Oct 07, 2005	2.007	2.007	1.957	1.963	2,990,770	+0.01(+0.67%)
Oct 06, 2005	1.919	1.962	1.905	1.950	5,667,954	+0.04(+1.98%)
Oct 05, 2005	2.036	2.036	1.865	1.912	13,198,864	-0.13(-6.54%)
Oct 04, 2005	2.101	2.108	2.040	2.046	2,041,756	-0.06(-2.97%)

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.