Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.409	2.461	2.390	2.443	656,185,280	+0.01(+0.62%)
Dec 29, 2005	2.500	2.508	2.427	2.428	515,096,992	-0.07(-2.88%)
Dec 28, 2005	2.526	2.540	2.491	2.500	419,098,400	-0.02(-0.89%)
Dec 27, 2005	2.514	2.555	2.513	2.522	621,065,024	+0.03(+1.20%)
Dec 23, 2005	2.520	2.523	2.491	2.492	241,554,064	-0.02(-0.90%)
Dec 22, 2005	2.511	2.531	2.501	2.515	389,574,816	+0.02(+0.71%)
Dec 21, 2005	2.467	2.501	2.465	2.497	496,600,352	+0.05(+1.93%)
Dec 20, 2005	2.434	2.459	2.417	2.450	503,540,224	+0.02(+1.02%)
Dec 19, 2005	2.416	2.467	2.414	2.425	556,500,416	+0.01(+0.38%)
Dec 16, 2005	2.451	2.457	2.415	2.416	703,021,760	-0.04(-1.48%)
Dec 15, 2005	2.447	2.476	2.424	2.453	589,809,728	+0.01(+0.24%)
Dec 14, 2005	2.465	2.491	2.388	2.447	1,524,609,408	-0.10(-3.96%)
Dec 13, 2005	2.543	2.564	2.522	2.548	518,864,096	+0.00(+0.09%)
Dec 12, 2005	2.549	2.560	2.534	2.545	551,972,992	+0.02(+0.78%)
Dec 09, 2005	2.522	2.535	2.492	2.526	583,812,352	+0.01(+0.34%)
Dec 08, 2005	2.487	2.520	2.467	2.517	830,717,504	+0.00(+0.18%)
Dec 07, 2005	2.522	2.530	2.485	2.513	711,566,848	-0.00(-0.14%)
Dec 06, 2005	2.512	2.543	2.492	2.516	900,376,896	+0.08(+3.10%)
Dec 05, 2005	2.445	2.465	2.429	2.440	613,609,088	-0.03(-1.12%)
Dec 02, 2005	2.450	2.472	2.402	2.468	941,382,848	+0.03(+1.44%)
Dec 01, 2005	2.343	2.437	2.338	2.433	854,265,728	+0.13(+5.57%)
Nov 30, 2005	2.320	2.339	2.294	2.304	624,761,792	-0.01(-0.41%)
Nov 29, 2005	2.378	2.389	2.289	2.314	933,381,632	-0.05(-2.24%)
Nov 28, 2005	2.403	2.415	2.347	2.367	1,070,224,896	+0.01(+0.46%)
Nov 25, 2005	2.299	2.363	2.294	2.356	415,180,704	+0.08(+3.32%)
Nov 23, 2005	2.273	2.310	2.266	2.280	510,636,288	+0.02(+0.89%)
Nov 22, 2005	2.203	2.268	2.192	2.260	567,931,712	+0.05(+2.40%)
Nov 21, 2005	2.203	2.215	2.165	2.207	537,828,288	+0.01(+0.62%)
Nov 18, 2005	2.221	2.223	2.187	2.194	551,596,288	+0.00(+0.06%)
Nov 17, 2005	2.229	2.239	2.183	2.192	710,642,944	-0.01(-0.66%)
Nov 16, 2005	2.146	2.211	2.144	2.207	823,307,904	+0.09(+4.29%)
Nov 15, 2005	2.093	2.143	2.088	2.116	568,279,616	+0.03(+1.35%)
Nov 14, 2005	2.091	2.106	2.070	2.088	388,722,240	-0.00(-0.15%)
Nov 11, 2005	2.091	2.110	2.084	2.091	447,050,048	+0.01(+0.59%)
Nov 10, 2005	2.061	2.080	2.005	2.079	702,032,320	+0.04(+1.78%)
Nov 09, 2005	2.039	2.080	2.039	2.042	559,947,840	+0.01(+0.35%)
Nov 08, 2005	2.037	2.052	2.008	2.035	497,909,376	-0.01(-0.55%)
Nov 07, 2005	2.068	2.096	2.044	2.047	671,203,328	-0.03(-1.50%)
Nov 04, 2005	2.051	2.081	2.026	2.078	923,090,496	-0.02(-1.13%)
Nov 03, 2005	2.048	2.118	2.041	2.102	929,430,848	+0.06(+3.17%)
Nov 02, 2005	1.961	2.039	1.957	2.037	907,930,176	+0.08(+4.26%)
Nov 01, 2005	1.945	1.976	1.932	1.954	789,766,848	-0.00(-0.16%)
Oct 31, 2005	1.876	1.970	1.860	1.957	992,460,736	+0.11(+5.73%)
Oct 28, 2005	1.904	1.917	1.841	1.851	809,382,336	-0.03(-1.70%)
Oct 27, 2005	1.936	1.937	1.883	1.883	433,222,112	-0.06(-2.84%)
Oct 26, 2005	1.912	1.956	1.900	1.938	665,204,864	+0.03(+1.66%)
Oct 25, 2005	1.916	1.932	1.892	1.906	490,083,776	-0.02(-1.22%)
Oct 24, 2005	1.877	1.930	1.872	1.930	643,027,072	+0.04(+2.03%)
Oct 21, 2005	1.936	1.936	1.881	1.891	837,427,392	-0.02(-0.86%)
Oct 20, 2005	1.851	1.920	1.847	1.908	1,427,242,496	+0.04(+2.18%)
Oct 19, 2005	1.769	1.868	1.740	1.867	1,060,258,816	+0.09(+5.23%)
Oct 18, 2005	1.809	1.833	1.774	1.774	640,714,880	-0.04(-2.30%)
Oct 17, 2005	1.834	1.843	1.790	1.816	648,457,664	-0.02(-1.04%)
Oct 14, 2005	1.836	1.847	1.794	1.835	1,088,498,048	+0.01(+0.48%)
Oct 13, 2005	1.680	1.833	1.674	1.826	1,960,970,624	+0.15(+9.12%)
Oct 12, 2005	1.653	1.709	1.627	1.673	2,835,268,352	-0.08(-4.54%)
Oct 11, 2005	1.741	1.763	1.713	1.753	1,308,571,520	+0.04(+2.42%)
Oct 10, 2005	1.761	1.764	1.708	1.712	533,731,136	-0.03(-1.81%)
Oct 07, 2005	1.758	1.765	1.718	1.743	712,541,504	-0.01(-0.77%)
Oct 06, 2005	1.808	1.818	1.729	1.757	795,276,032	-0.04(-2.05%)
Oct 05, 2005	1.846	1.847	1.793	1.793	580,488,512	-0.03(-1.80%)
Oct 04, 2005	1.867	1.881	1.826	1.826	518,210,304	-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.