Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.320	2.339	2.294	2.304	624,760,832	-0.01(-0.41%)
Nov 29, 2005	2.378	2.389	2.289	2.314	933,380,160	-0.05(-2.24%)
Nov 28, 2005	2.403	2.415	2.347	2.367	1,070,223,232	+0.01(+0.46%)
Nov 25, 2005	2.299	2.363	2.294	2.356	415,180,064	+0.08(+3.32%)
Nov 23, 2005	2.273	2.310	2.266	2.280	510,635,520	+0.02(+0.89%)
Nov 22, 2005	2.203	2.268	2.192	2.260	567,930,816	+0.05(+2.40%)
Nov 21, 2005	2.203	2.215	2.165	2.207	537,827,456	+0.01(+0.62%)
Nov 18, 2005	2.221	2.223	2.187	2.194	551,595,456	+0.00(+0.06%)
Nov 17, 2005	2.229	2.239	2.183	2.192	710,641,856	-0.01(-0.66%)
Nov 16, 2005	2.146	2.211	2.144	2.207	823,306,624	+0.09(+4.29%)
Nov 15, 2005	2.093	2.143	2.088	2.116	568,278,720	+0.03(+1.35%)
Nov 14, 2005	2.091	2.106	2.070	2.088	388,721,632	-0.00(-0.15%)
Nov 11, 2005	2.091	2.110	2.084	2.091	447,049,376	+0.01(+0.59%)
Nov 10, 2005	2.061	2.080	2.005	2.079	702,031,232	+0.04(+1.78%)
Nov 09, 2005	2.039	2.080	2.039	2.042	559,947,008	+0.01(+0.35%)
Nov 08, 2005	2.037	2.052	2.008	2.035	497,908,640	-0.01(-0.55%)
Nov 07, 2005	2.068	2.096	2.044	2.047	671,202,240	-0.03(-1.50%)
Nov 04, 2005	2.051	2.081	2.026	2.078	923,089,088	-0.02(-1.13%)
Nov 03, 2005	2.048	2.118	2.041	2.102	929,429,440	+0.06(+3.17%)
Nov 02, 2005	1.961	2.039	1.957	2.037	907,928,768	+0.08(+4.26%)
Nov 01, 2005	1.945	1.976	1.932	1.954	789,765,632	-0.00(-0.16%)
Oct 31, 2005	1.876	1.970	1.860	1.957	992,459,200	+0.11(+5.73%)
Oct 28, 2005	1.904	1.917	1.841	1.851	809,381,056	-0.03(-1.70%)
Oct 27, 2005	1.936	1.937	1.883	1.883	433,221,440	-0.06(-2.84%)
Oct 26, 2005	1.912	1.956	1.900	1.938	665,203,904	+0.03(+1.66%)
Oct 25, 2005	1.916	1.932	1.892	1.906	490,083,040	-0.02(-1.21%)
Oct 24, 2005	1.877	1.930	1.872	1.930	643,026,112	+0.04(+2.03%)
Oct 21, 2005	1.936	1.936	1.881	1.891	837,426,112	-0.02(-0.86%)
Oct 20, 2005	1.851	1.920	1.847	1.908	1,427,240,320	+0.04(+2.18%)
Oct 19, 2005	1.769	1.868	1.740	1.867	1,060,257,216	+0.09(+5.23%)
Oct 18, 2005	1.809	1.833	1.774	1.774	640,713,856	-0.04(-2.30%)
Oct 17, 2005	1.834	1.843	1.790	1.816	648,456,704	-0.02(-1.04%)
Oct 14, 2005	1.836	1.847	1.794	1.835	1,088,496,384	+0.01(+0.48%)
Oct 13, 2005	1.680	1.833	1.674	1.826	1,960,967,552	+0.15(+9.12%)
Oct 12, 2005	1.653	1.709	1.627	1.673	2,835,264,000	-0.08(-4.54%)
Oct 11, 2005	1.741	1.763	1.713	1.753	1,308,569,472	+0.04(+2.42%)
Oct 10, 2005	1.761	1.764	1.708	1.712	533,730,304	-0.03(-1.81%)
Oct 07, 2005	1.758	1.765	1.718	1.743	712,540,416	-0.01(-0.77%)
Oct 06, 2005	1.808	1.818	1.729	1.757	795,274,816	-0.04(-2.05%)
Oct 05, 2005	1.846	1.847	1.793	1.793	580,487,616	-0.03(-1.80%)
Oct 04, 2005	1.867	1.881	1.826	1.826	518,209,504	-0.02(-1.27%)
Oct 03, 2005	1.840	1.853	1.824	1.850	534,337,024	+0.03(+1.55%)
Sep 30, 2005	1.778	1.823	1.763	1.822	558,890,560	+0.04(+2.43%)
Sep 29, 2005	1.741	1.787	1.726	1.778	669,361,984	+0.04(+2.47%)
Sep 28, 2005	1.803	1.805	1.719	1.736	1,183,199,616	-0.08(-4.42%)
Sep 27, 2005	1.832	1.843	1.816	1.816	359,189,536	-0.01(-0.74%)
Sep 26, 2005	1.836	1.854	1.812	1.829	574,508,864	+0.02(+1.20%)
Sep 23, 2005	1.808	1.818	1.761	1.808	586,978,176	+0.04(+2.51%)
Sep 22, 2005	1.764	1.783	1.744	1.764	487,577,728	-0.01(-0.40%)
Sep 21, 2005	1.800	1.803	1.762	1.771	453,946,016	-0.04(-2.03%)
Sep 20, 2005	1.801	1.828	1.798	1.807	862,298,688	+0.02(+1.04%)
Sep 19, 2005	1.735	1.797	1.735	1.789	823,755,008	+0.05(+2.79%)
Sep 16, 2005	1.706	1.740	1.697	1.740	621,400,640	+0.05(+2.69%)
Sep 15, 2005	1.699	1.705	1.676	1.695	436,397,376	+0.01(+0.52%)
Sep 14, 2005	1.739	1.739	1.681	1.686	498,866,624	-0.04(-2.38%)
Sep 13, 2005	1.734	1.743	1.710	1.727	517,939,328	-0.02(-1.13%)
Sep 12, 2005	1.736	1.754	1.719	1.747	475,644,128	+0.00(+0.18%)
Sep 09, 2005	1.701	1.745	1.692	1.743	647,087,808	+0.05(+3.07%)
Sep 08, 2005	1.677	1.703	1.670	1.692	738,366,592	+0.04(+2.26%)
Sep 07, 2005	1.667	1.679	1.628	1.654	1,011,504,640	-0.00(-0.25%)
Sep 06, 2005	1.587	1.661	1.582	1.658	859,832,512	+0.09(+5.58%)
Sep 02, 2005	1.573	1.590	1.567	1.571	231,597,744	-0.00(-0.09%)

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.