Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.420	2.428	2.372	2.417	158,778,112	-0.00(-0.18%)
Nov 29, 2005	2.410	2.466	2.400	2.422	204,437,056	+0.01(+0.41%)
Nov 28, 2005	2.402	2.450	2.375	2.412	213,919,840	+0.01(+0.60%)
Nov 25, 2005	2.397	2.418	2.375	2.397	54,042,304	-0.01(-0.37%)
Nov 23, 2005	2.426	2.442	2.399	2.406	150,014,784	-0.03(-1.25%)
Nov 22, 2005	2.369	2.445	2.361	2.437	260,434,752	+0.04(+1.79%)
Nov 21, 2005	2.373	2.410	2.358	2.394	358,174,752	+0.00(+0.02%)
Nov 18, 2005	2.340	2.394	2.328	2.393	1,189,298,560	+0.06(+2.65%)
Nov 17, 2005	2.266	2.333	2.263	2.332	234,311,104	+0.07(+3.18%)
Nov 16, 2005	2.212	2.265	2.207	2.260	159,995,456	+0.04(+1.91%)
Nov 15, 2005	2.268	2.277	2.216	2.217	426,644,288	+0.10(+4.51%)
Nov 14, 2005	2.121	2.145	2.112	2.122	60,224,748	-0.01(-0.35%)
Nov 11, 2005	2.114	2.147	2.108	2.129	79,830,768	+0.02(+1.19%)
Nov 10, 2005	2.069	2.118	2.038	2.104	111,961,344	+0.04(+1.88%)
Nov 09, 2005	2.085	2.095	2.059	2.065	69,614,520	-0.03(-1.31%)
Nov 08, 2005	2.059	2.101	2.047	2.093	99,250,304	+0.03(+1.35%)
Nov 07, 2005	2.049	2.069	2.023	2.065	67,882,352	+0.01(+0.73%)
Nov 04, 2005	2.070	2.085	2.041	2.050	89,117,976	-0.02(-1.13%)
Nov 03, 2005	2.040	2.095	2.038	2.073	140,329,040	+0.04(+1.99%)
Nov 02, 2005	2.010	2.057	1.985	2.033	100,389,576	+0.02(+0.94%)
Nov 01, 2005	1.994	2.032	1.978	2.014	108,152,888	+0.03(+1.28%)
Oct 31, 2005	1.963	2.015	1.951	1.988	136,193,792	+0.05(+2.34%)
Oct 28, 2005	1.973	1.978	1.931	1.943	123,485,520	-0.01(-0.28%)
Oct 27, 2005	1.977	1.990	1.938	1.948	175,975,936	-0.03(-1.74%)
Oct 26, 2005	2.045	2.050	1.969	1.983	604,031,744	-0.32(-13.90%)
Oct 25, 2005	2.338	2.344	2.297	2.303	244,309,296	-0.04(-1.62%)
Oct 24, 2005	2.301	2.342	2.288	2.341	109,879,096	+0.05(+2.13%)
Oct 21, 2005	2.278	2.297	2.252	2.292	92,718,400	+0.05(+2.09%)
Oct 20, 2005	2.290	2.298	2.229	2.245	118,883,680	-0.04(-1.85%)
Oct 19, 2005	2.222	2.288	2.209	2.288	130,878,000	+0.06(+2.71%)
Oct 18, 2005	2.241	2.247	2.210	2.227	89,366,736	-0.02(-0.82%)
Oct 17, 2005	2.176	2.246	2.176	2.246	104,787,616	+0.06(+2.81%)
Oct 14, 2005	2.145	2.188	2.112	2.184	91,768,608	+0.06(+2.75%)
Oct 13, 2005	2.117	2.144	2.090	2.126	76,837,200	+0.00(+0.16%)
Oct 12, 2005	2.140	2.179	2.117	2.123	114,353,136	-0.04(-1.96%)
Oct 11, 2005	2.191	2.211	2.156	2.165	106,286,408	-0.02(-0.82%)
Oct 10, 2005	2.186	2.214	2.174	2.183	73,803,808	+0.00(+0.09%)
Oct 07, 2005	2.208	2.225	2.164	2.181	68,010,576	-0.01(-0.66%)
Oct 06, 2005	2.223	2.235	2.161	2.195	121,235,400	-0.02(-1.08%)
Oct 05, 2005	2.240	2.259	2.189	2.219	109,360,784	-0.02(-0.98%)
Oct 04, 2005	2.295	2.301	2.220	2.241	116,996,192	-0.05(-2.35%)
Oct 03, 2005	2.261	2.324	2.253	2.295	116,858,832	+0.04(+1.57%)
Sep 30, 2005	2.227	2.287	2.225	2.260	121,407,944	+0.03(+1.14%)
Sep 29, 2005	2.164	2.235	2.151	2.234	128,157,080	+0.07(+3.27%)
Sep 28, 2005	2.157	2.182	2.144	2.163	64,945,304	+0.01(+0.49%)
Sep 27, 2005	2.158	2.181	2.136	2.153	83,666,504	-0.01(-0.42%)
Sep 26, 2005	2.118	2.166	2.115	2.162	112,592,160	+0.06(+2.73%)
Sep 23, 2005	2.105	2.126	2.073	2.105	63,054,568	+0.01(+0.26%)
Sep 22, 2005	2.099	2.109	2.020	2.099	117,036,088	+0.04(+2.01%)
Sep 21, 2005	2.088	2.127	2.058	2.058	106,319,608	-0.03(-1.48%)
Sep 20, 2005	2.127	2.145	2.084	2.089	69,632,080	-0.04(-2.06%)
Sep 19, 2005	2.127	2.166	2.104	2.132	68,968,080	-0.00(-0.12%)
Sep 16, 2005	2.135	2.141	2.101	2.135	82,429,064	+0.00(+0.21%)
Sep 15, 2005	2.155	2.174	2.127	2.130	91,980,328	-0.02(-0.90%)
Sep 14, 2005	2.189	2.231	2.136	2.150	126,657,144	-0.04(-1.89%)
Sep 13, 2005	2.203	2.214	2.167	2.191	90,308,728	-0.03(-1.28%)
Sep 12, 2005	2.131	2.243	2.129	2.220	175,211,024	+0.08(+3.61%)
Sep 09, 2005	2.144	2.155	2.135	2.142	65,927,868	-0.00(-0.02%)
Sep 08, 2005	2.167	2.169	2.136	2.143	77,846,808	-0.04(-1.76%)
Sep 07, 2005	2.170	2.210	2.167	2.181	122,973,736	+0.01(+0.25%)
Sep 06, 2005	2.073	2.177	2.071	2.176	158,882,864	+0.11(+5.08%)
Sep 02, 2005	2.095	2.098	2.047	2.071	80,684,968	-0.02(-0.79%)

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.