Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.170	2.228	2.151	2.224	2,487,597	+0.01(+0.57%)
Dec 29, 2005	2.197	2.221	2.197	2.211	1,655,024	+0.01(+0.65%)
Dec 28, 2005	2.249	2.268	2.188	2.197	1,220,172	-0.04(-1.90%)
Dec 27, 2005	2.303	2.317	2.238	2.240	876,899	-0.05(-2.00%)
Dec 23, 2005	2.295	2.301	2.271	2.285	599,401	-0.01(-0.41%)
Dec 22, 2005	2.318	2.345	2.292	2.295	1,290,781	-0.02(-0.88%)
Dec 21, 2005	2.329	2.332	2.309	2.315	1,120,325	-0.03(-1.08%)
Dec 20, 2005	2.362	2.367	2.325	2.340	774,635	-0.03(-1.33%)
Dec 19, 2005	2.366	2.403	2.364	2.372	722,871	+0.00(+0.07%)
Dec 16, 2005	2.351	2.392	2.351	2.370	624,565	-0.00(-0.07%)
Dec 15, 2005	2.356	2.385	2.351	2.372	1,081,156	+0.01(+0.33%)
Dec 14, 2005	2.359	2.396	2.355	2.364	1,754,510	-0.01(-0.27%)
Dec 13, 2005	2.369	2.386	2.334	2.370	4,016,284	+0.00(+0.07%)
Dec 12, 2005	2.356	2.381	2.356	2.369	855,453	+0.00(+0.20%)
Dec 09, 2005	2.366	2.377	2.361	2.364	299,827	-0.01(-0.33%)
Dec 08, 2005	2.399	2.399	2.366	2.372	473,456	-0.01(-0.40%)
Dec 07, 2005	2.388	2.405	2.366	2.381	874,038	-0.01(-0.46%)
Dec 06, 2005	2.399	2.419	2.380	2.392	1,112,565	+0.02(+0.73%)
Dec 05, 2005	2.355	2.388	2.353	2.375	1,393,572	+0.01(+0.47%)
Dec 02, 2005	2.320	2.373	2.320	2.364	2,394,717	+0.02(+0.74%)
Dec 01, 2005	2.355	2.359	2.320	2.347	3,271,648	-0.01(-0.40%)
Nov 30, 2005	2.340	2.361	2.329	2.356	2,906,066	+0.02(+0.74%)
Nov 29, 2005	2.364	2.364	2.320	2.339	1,738,159	-0.00(-0.20%)
Nov 28, 2005	2.388	2.402	2.340	2.344	1,680,012	-0.03(-1.33%)
Nov 25, 2005	2.400	2.418	2.362	2.375	1,202,469	-0.03(-1.31%)
Nov 23, 2005	2.407	2.427	2.403	2.407	511,717	-0.00(-0.20%)
Nov 22, 2005	2.380	2.424	2.380	2.411	1,732,423	+0.01(+0.46%)
Nov 21, 2005	2.413	2.449	2.364	2.400	1,817,397	-0.03(-1.23%)
Nov 18, 2005	2.476	2.476	2.414	2.430	949,152	-0.03(-1.41%)
Nov 17, 2005	2.435	2.506	2.426	2.465	1,325,115	+0.05(+2.09%)
Nov 16, 2005	2.410	2.425	2.403	2.414	766,088	+0.00(+0.13%)
Nov 15, 2005	2.466	2.501	2.407	2.411	1,175,268	-0.06(-2.24%)
Nov 14, 2005	2.429	2.509	2.429	2.466	2,930,952	+0.04(+1.62%)
Nov 11, 2005	2.449	2.449	2.410	2.427	921,810	+0.00(+0.00%)
Nov 10, 2005	2.416	2.451	2.414	2.427	1,143,542	-0.00(-0.13%)
Nov 09, 2005	2.471	2.474	2.414	2.430	1,978,938	-0.01(-0.39%)
Nov 08, 2005	2.403	2.454	2.391	2.440	2,131,793	+0.03(+1.31%)
Nov 07, 2005	2.366	2.448	2.359	2.408	2,487,477	+0.05(+2.28%)
Nov 04, 2005	2.285	2.435	2.280	2.355	3,892,287	+0.08(+3.46%)
Nov 03, 2005	2.225	2.284	2.205	2.276	2,129,959	+0.04(+1.91%)
Nov 02, 2005	2.222	2.241	2.159	2.233	2,708,929	+0.07(+3.35%)
Nov 01, 2005	2.147	2.180	2.120	2.161	3,202,734	+0.00(+0.15%)
Oct 31, 2005	2.120	2.170	2.120	2.158	1,577,836	+0.03(+1.56%)
Oct 28, 2005	2.123	2.145	2.109	2.124	475,759	+0.02(+0.97%)
Oct 27, 2005	2.173	2.183	2.096	2.104	828,790	-0.09(-3.89%)
Oct 26, 2005	2.221	2.243	2.172	2.189	1,129,183	-0.04(-1.63%)
Oct 25, 2005	2.337	2.337	2.206	2.225	1,905,036	+0.05(+2.24%)
Oct 24, 2005	2.147	2.181	2.120	2.176	966,398	+0.03(+1.17%)
Oct 21, 2005	2.192	2.205	2.145	2.151	614,775	-0.05(-2.15%)
Oct 20, 2005	2.206	2.243	2.191	2.199	748,531	-0.01(-0.43%)
Oct 19, 2005	2.143	2.211	2.128	2.208	1,576,713	+0.06(+2.71%)
Oct 18, 2005	2.158	2.186	2.128	2.150	995,516	+0.01(+0.37%)
Oct 17, 2005	2.117	2.145	2.115	2.142	892,407	+0.02(+1.12%)
Oct 14, 2005	2.113	2.132	2.083	2.118	665,485	+0.02(+0.90%)
Oct 13, 2005	2.109	2.120	2.072	2.099	1,827,549	-0.01(-0.67%)
Oct 12, 2005	2.173	2.205	2.110	2.113	1,423,458	-0.07(-3.39%)
Oct 11, 2005	2.219	2.238	2.178	2.188	987,508	-0.03(-1.21%)
Oct 10, 2005	2.241	2.262	2.206	2.214	1,351,872	-0.03(-1.20%)
Oct 07, 2005	2.214	2.254	2.213	2.241	1,152,203	-0.00(-0.14%)
Oct 06, 2005	2.295	2.296	2.227	2.244	2,281,126	+0.06(+2.52%)
Oct 05, 2005	2.222	2.232	2.164	2.189	934,152	-0.04(-1.84%)
Oct 04, 2005	2.214	2.243	2.205	2.230	1,269,138	+0.02(+0.78%)

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.