Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1.912	1.933	1.898	1.933	1,682,293	+0.01(+0.61%)
Dec 29, 2005	1.928	1.935	1.909	1.921	1,291,172	-0.00(-0.24%)
Dec 28, 2005	1.933	1.944	1.919	1.926	1,054,700	-0.01(-0.48%)
Dec 27, 2005	1.947	1.961	1.933	1.935	1,077,405	-0.01(-0.72%)
Dec 23, 2005	1.956	1.963	1.937	1.949	631,449	+0.00(+0.12%)
Dec 22, 2005	1.930	1.958	1.930	1.947	1,148,518	+0.01(+0.36%)
Dec 21, 2005	1.940	1.961	1.926	1.940	1,310,878	+0.00(+0.12%)
Dec 20, 2005	1.958	1.968	1.937	1.937	1,438,110	-0.02(-0.84%)
Dec 19, 2005	1.972	1.984	1.949	1.954	2,164,663	-0.01(-0.71%)
Dec 16, 2005	1.949	1.977	1.949	1.968	1,086,829	+0.01(+0.60%)
Dec 15, 2005	1.972	1.982	1.951	1.956	1,543,066	-0.01(-0.71%)
Dec 14, 2005	1.972	1.991	1.956	1.970	1,556,775	-0.01(-0.47%)
Dec 13, 2005	1.984	1.994	1.968	1.980	1,188,786	-0.00(-0.24%)
Dec 12, 2005	1.989	2.010	1.984	1.984	957,883	-0.01(-0.58%)
Dec 09, 2005	2.001	2.017	1.996	1.996	744,973	-0.01(-0.47%)
Dec 08, 2005	2.019	2.029	1.996	2.005	982,302	-0.01(-0.69%)
Dec 07, 2005	2.029	2.038	2.001	2.019	1,106,535	-0.02(-1.03%)
Dec 06, 2005	2.047	2.054	2.031	2.040	1,083,402	-0.01(-0.57%)
Dec 05, 2005	2.052	2.054	2.036	2.052	966,023	+0.00(+0.23%)
Dec 02, 2005	2.061	2.068	2.036	2.047	884,628	-0.01(-0.68%)
Dec 01, 2005	2.045	2.064	2.043	2.061	1,193,499	+0.02(+0.80%)
Nov 30, 2005	2.061	2.064	2.038	2.045	1,135,237	-0.02(-0.79%)
Nov 29, 2005	2.059	2.075	2.047	2.061	1,109,962	+0.00(+0.11%)
Nov 28, 2005	2.082	2.082	2.057	2.059	1,277,463	-0.01(-0.68%)
Nov 25, 2005	2.071	2.078	2.061	2.073	379,554	+0.01(+0.34%)
Nov 23, 2005	2.054	2.075	2.054	2.066	700,420	+0.01(+0.34%)
Nov 22, 2005	2.038	2.059	2.033	2.059	919,328	+0.01(+0.46%)
Nov 21, 2005	2.047	2.054	2.036	2.050	819,513	+0.01(+0.34%)
Nov 18, 2005	2.040	2.043	2.029	2.043	711,558	+0.01(+0.57%)
Nov 17, 2005	2.024	2.043	2.024	2.031	1,005,006	+0.00(+0.00%)
Nov 16, 2005	2.036	2.047	2.026	2.031	880,773	-0.01(-0.46%)
Nov 15, 2005	2.061	2.066	2.038	2.040	779,672	-0.02(-1.02%)
Nov 14, 2005	2.059	2.066	2.045	2.061	717,127	+0.00(+0.00%)
Nov 11, 2005	2.052	2.061	2.043	2.061	706,417	+0.01(+0.46%)
Nov 10, 2005	2.036	2.052	2.029	2.052	854,212	+0.01(+0.34%)
Nov 09, 2005	2.031	2.050	2.031	2.045	723,981	+0.02(+0.81%)
Nov 08, 2005	2.031	2.045	2.026	2.029	849,929	-0.07(-3.12%)
Nov 07, 2005	2.089	2.099	2.078	2.094	871,348	+0.01(+0.34%)
Nov 04, 2005	2.078	2.087	2.066	2.087	766,392	+0.02(+0.90%)
Nov 03, 2005	2.068	2.094	2.066	2.068	726,552	-0.01(-0.56%)
Nov 02, 2005	2.059	2.082	2.057	2.080	697,421	+0.02(+0.90%)
Nov 01, 2005	2.066	2.073	2.057	2.061	604,460	-0.00(-0.23%)
Oct 31, 2005	2.047	2.071	2.047	2.066	1,102,680	+0.02(+0.80%)
Oct 28, 2005	2.022	2.052	2.022	2.050	591,180	+0.03(+1.37%)
Oct 27, 2005	2.045	2.047	2.022	2.022	675,145	-0.02(-1.02%)
Oct 26, 2005	2.054	2.066	2.031	2.043	677,715	-0.00(-0.23%)
Oct 25, 2005	2.043	2.047	2.029	2.047	606,602	+0.00(+0.23%)
Oct 24, 2005	1.996	2.043	1.996	2.043	883,343	+0.02(+1.16%)
Oct 21, 2005	2.008	2.019	1.984	2.019	1,067,980	+0.03(+1.29%)
Oct 20, 2005	1.998	2.033	1.977	1.994	1,101,823	-0.03(-1.39%)
Oct 19, 2005	2.001	2.022	1.961	2.022	1,818,950	+0.01(+0.70%)
Oct 18, 2005	2.019	2.031	1.996	2.008	1,348,148	-0.03(-1.26%)
Oct 17, 2005	2.031	2.036	2.008	2.033	791,667	-0.00(-0.11%)
Oct 14, 2005	2.024	2.036	2.001	2.036	742,402	+0.01(+0.46%)
Oct 13, 2005	2.031	2.040	1.994	2.026	1,177,220	-0.00(-0.23%)
Oct 12, 2005	2.040	2.047	2.010	2.031	821,655	-0.02(-0.91%)
Oct 11, 2005	2.064	2.064	2.040	2.050	677,287	+0.01(+0.46%)
Oct 10, 2005	2.071	2.071	2.038	2.040	658,866	-0.02(-0.91%)
Oct 07, 2005	2.047	2.064	2.036	2.059	473,372	+0.02(+1.03%)
Oct 06, 2005	2.040	2.061	2.026	2.038	984,015	-0.03(-1.24%)
Oct 05, 2005	2.073	2.075	2.054	2.064	654,154	-0.01(-0.45%)
Oct 04, 2005	2.089	2.096	2.073	2.073	837,077	-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.