Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.139	2.184	2.121	2.168	739,297,472	+0.01(+0.62%)
Dec 29, 2005	2.219	2.226	2.154	2.155	580,339,008	-0.06(-2.88%)
Dec 28, 2005	2.242	2.255	2.211	2.219	472,181,248	-0.02(-0.89%)
Dec 27, 2005	2.232	2.267	2.230	2.239	699,728,960	+0.03(+1.20%)
Dec 23, 2005	2.237	2.240	2.211	2.212	272,149,216	-0.02(-0.91%)
Dec 22, 2005	2.229	2.247	2.220	2.232	438,918,208	+0.02(+0.71%)
Dec 21, 2005	2.190	2.220	2.188	2.217	559,499,584	+0.04(+1.93%)
Dec 20, 2005	2.160	2.183	2.145	2.175	567,318,464	+0.02(+1.02%)
Dec 19, 2005	2.145	2.190	2.143	2.153	626,986,560	+0.01(+0.38%)
Dec 16, 2005	2.176	2.181	2.143	2.145	792,066,240	-0.03(-1.48%)
Dec 15, 2005	2.172	2.197	2.152	2.177	664,514,816	+0.01(+0.24%)
Dec 14, 2005	2.187	2.211	2.119	2.172	1,717,715,840	-0.09(-3.96%)
Dec 13, 2005	2.257	2.276	2.238	2.261	584,583,232	+0.00(+0.09%)
Dec 12, 2005	2.262	2.273	2.249	2.259	621,885,696	+0.02(+0.78%)
Dec 09, 2005	2.238	2.250	2.212	2.242	657,757,824	+0.01(+0.34%)
Dec 08, 2005	2.208	2.237	2.190	2.234	935,935,872	+0.00(+0.18%)
Dec 07, 2005	2.239	2.246	2.205	2.230	801,693,632	-0.00(-0.13%)
Dec 06, 2005	2.230	2.257	2.212	2.233	1,014,418,304	+0.07(+3.10%)
Dec 05, 2005	2.170	2.187	2.156	2.166	691,328,576	-0.02(-1.12%)
Dec 02, 2005	2.174	2.194	2.132	2.190	1,060,618,112	+0.03(+1.44%)
Dec 01, 2005	2.079	2.163	2.075	2.159	962,466,688	+0.11(+5.57%)
Nov 30, 2005	2.059	2.076	2.036	2.045	703,893,888	-0.01(-0.41%)
Nov 29, 2005	2.111	2.120	2.031	2.054	1,051,603,392	-0.05(-2.24%)
Nov 28, 2005	2.133	2.143	2.083	2.101	1,205,779,200	+0.01(+0.46%)
Nov 25, 2005	2.041	2.097	2.036	2.091	467,767,328	+0.07(+3.32%)
Nov 23, 2005	2.017	2.050	2.011	2.024	575,313,280	+0.02(+0.89%)
Nov 22, 2005	1.956	2.013	1.946	2.006	639,865,728	+0.05(+2.40%)
Nov 21, 2005	1.955	1.966	1.922	1.959	605,949,376	+0.01(+0.62%)
Nov 18, 2005	1.971	1.973	1.941	1.947	621,461,312	+0.00(+0.06%)
Nov 17, 2005	1.978	1.987	1.938	1.946	800,652,736	-0.01(-0.66%)
Nov 16, 2005	1.905	1.962	1.903	1.959	927,587,776	+0.08(+4.29%)
Nov 15, 2005	1.858	1.902	1.854	1.878	640,257,728	+0.03(+1.35%)
Nov 14, 2005	1.856	1.869	1.837	1.853	437,957,664	-0.00(-0.15%)
Nov 11, 2005	1.856	1.873	1.850	1.856	503,673,248	+0.01(+0.59%)
Nov 10, 2005	1.829	1.846	1.780	1.845	790,951,424	+0.03(+1.78%)
Nov 09, 2005	1.810	1.846	1.810	1.813	630,870,656	+0.01(+0.35%)
Nov 08, 2005	1.808	1.821	1.782	1.807	560,974,400	-0.01(-0.55%)
Nov 07, 2005	1.835	1.860	1.814	1.817	756,217,664	-0.03(-1.50%)
Nov 04, 2005	1.820	1.847	1.798	1.844	1,040,008,768	-0.02(-1.13%)
Nov 03, 2005	1.817	1.880	1.812	1.865	1,047,152,256	+0.06(+3.17%)
Nov 02, 2005	1.741	1.810	1.737	1.808	1,022,928,256	+0.07(+4.26%)
Nov 01, 2005	1.726	1.753	1.715	1.734	889,798,400	-0.00(-0.16%)
Oct 31, 2005	1.665	1.749	1.651	1.737	1,118,165,504	+0.09(+5.73%)
Oct 28, 2005	1.690	1.702	1.634	1.643	911,898,368	-0.03(-1.70%)
Oct 27, 2005	1.719	1.719	1.671	1.671	488,093,856	-0.05(-2.84%)
Oct 26, 2005	1.697	1.736	1.687	1.720	749,459,520	+0.03(+1.66%)
Oct 25, 2005	1.701	1.715	1.680	1.692	552,157,632	-0.02(-1.22%)
Oct 24, 2005	1.666	1.713	1.661	1.713	724,472,640	+0.03(+2.03%)
Oct 21, 2005	1.718	1.718	1.670	1.679	943,495,616	-0.01(-0.86%)
Oct 20, 2005	1.643	1.704	1.639	1.693	1,608,016,512	+0.04(+2.18%)
Oct 19, 2005	1.570	1.658	1.544	1.657	1,194,550,784	+0.08(+5.23%)
Oct 18, 2005	1.606	1.627	1.574	1.575	721,867,584	-0.04(-2.30%)
Oct 17, 2005	1.628	1.636	1.589	1.612	730,591,104	-0.02(-1.04%)
Oct 14, 2005	1.630	1.639	1.592	1.629	1,226,366,848	+0.01(+0.48%)
Oct 13, 2005	1.491	1.627	1.486	1.621	2,209,346,304	+0.14(+9.12%)
Oct 12, 2005	1.467	1.517	1.444	1.485	3,194,382,336	-0.07(-4.54%)
Oct 11, 2005	1.545	1.564	1.520	1.556	1,474,314,624	+0.04(+2.42%)
Oct 10, 2005	1.563	1.566	1.516	1.519	601,333,312	-0.03(-1.81%)
Oct 07, 2005	1.560	1.566	1.525	1.547	802,791,744	-0.01(-0.77%)
Oct 06, 2005	1.604	1.613	1.534	1.559	896,005,440	-0.03(-2.05%)
Oct 05, 2005	1.639	1.639	1.592	1.592	654,012,928	-0.03(-1.80%)
Oct 04, 2005	1.657	1.669	1.621	1.621	583,846,656	-0.02(-1.27%)

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.