Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2005	17832	17832	17688	17803	47,645,000	-30.10(-0.17%)
Dec 30, 2005	17685	17850	17670	17833	46,264,400	+142.10(+0.80%)
Dec 29, 2005	17833	17834	17640	17691	43,125,800	-141.90(-0.80%)
Dec 28, 2005	17778	17848	17778	17833	30,370,600	+55.70(+0.31%)
Dec 27, 2005	17802	17814	17772	17777	4,037,500	+0.00(+0.00%)
Dec 26, 2005	17802	17814	17772	17777	0	-25.40(-0.14%)
Dec 24, 2005	17769	17816	17765	17802	33,867,800	+33.40(+0.19%)
Dec 23, 2005	17782	17831	17661	17769	74,038,496	-12.60(-0.07%)
Dec 22, 2005	17679	17887	17626	17782	87,708,400	+100.60(+0.57%)
Dec 21, 2005	17668	17690	17515	17681	76,110,600	+14.50(+0.08%)
Dec 20, 2005	17741	17836	17665	17666	77,905,800	+0.00(+0.00%)
Dec 19, 2005	17741	17836	17665	17666	0	-71.20(-0.40%)
Dec 17, 2005	17922	17962	17630	17738	148,264,192	-184.90(-1.03%)
Dec 16, 2005	18055	18180	17841	17922	122,501,000	-131.50(-0.73%)
Dec 15, 2005	17821	18078	17821	18054	116,515,600	+234.30(+1.31%)
Dec 14, 2005	17583	17868	17583	17820	112,062,400	+0.00(+0.00%)
Dec 13, 2005	17583	17868	17583	17820	0	+265.20(+1.51%)
Dec 12, 2005	17209	17577	17202	17554	0	+0.00(+0.00%)
Dec 10, 2005	17209	17577	17202	17554	97,528,000	+343.50(+2.00%)
Dec 09, 2005	17234	17298	17129	17211	94,862,400	-33.20(-0.19%)
Dec 08, 2005	17425	17470	17241	17244	104,757,400	-180.20(-1.03%)
Dec 07, 2005	17275	17466	17275	17424	150,496,608	+153.30(+0.89%)
Dec 06, 2005	17151	17293	17091	17271	96,089,400	+0.00(+0.00%)
Dec 05, 2005	17151	17293	17091	17271	0	+120.10(+0.70%)
Dec 03, 2005	17134	17323	17040	17151	116,107,600	+17.20(+0.10%)
Dec 02, 2005	16832	17142	16832	17134	154,314,800	+302.80(+1.80%)
Dec 01, 2005	16696	16843	16601	16831	148,894,000	+136.10(+0.82%)
Nov 30, 2005	16830	16888	16673	16695	89,162,000	-141.20(-0.84%)
Nov 29, 2005	16879	16956	16816	16836	104,915,600	+0.00(+0.00%)
Nov 28, 2005	16879	16956	16816	16836	0	-43.30(-0.26%)
Nov 26, 2005	16750	16921	16750	16879	45,301,000	+129.00(+0.77%)
Nov 25, 2005	16714	16782	16667	16750	17,066,200	+36.50(+0.22%)
Nov 24, 2005	16866	17015	16706	16714	147,079,808	-152.90(-0.91%)
Nov 23, 2005	16788	16890	16665	16867	112,709,000	+99.70(+0.59%)
Nov 22, 2005	16545	16817	16545	16767	115,542,200	+0.00(+0.00%)
Nov 21, 2005	16545	16817	16545	16767	0	+221.70(+1.34%)
Nov 19, 2005	16455	16595	16455	16545	102,926,000	+90.00(+0.55%)
Nov 18, 2005	16311	16497	16311	16455	155,642,208	+144.70(+0.89%)
Nov 17, 2005	16219	16330	16187	16311	96,424,800	+117.10(+0.72%)
Nov 16, 2005	16294	16347	16188	16194	91,624,800	-99.90(-0.61%)
Nov 15, 2005	16135	16294	16058	16294	81,446,200	+0.00(+0.00%)
Nov 14, 2005	16135	16294	16058	16294	0	+156.40(+0.97%)
Nov 12, 2005	16155	16276	16101	16137	100,247,800	-16.00(-0.10%)
Nov 11, 2005	15985	16158	15957	16153	100,253,800	+171.90(+1.08%)
Nov 10, 2005	15930	15984	15910	15981	64,586,400	+50.50(+0.32%)
Nov 09, 2005	15944	15989	15826	15931	65,793,200	-13.50(-0.08%)
Nov 08, 2005	15900	16005	15817	15944	80,647,600	+0.00(+0.00%)
Nov 07, 2005	15900	16005	15817	15944	0	+43.70(+0.27%)
Nov 05, 2005	15798	15909	15765	15900	77,832,400	+102.50(+0.65%)
Nov 04, 2005	15896	16056	15725	15798	109,823,400	-98.50(-0.62%)
Nov 03, 2005	15922	16023	15887	15896	107,390,000	-26.00(-0.16%)
Nov 02, 2005	15760	15939	15746	15922	161,487,808	+162.80(+1.03%)
Nov 01, 2005	15581	15811	15581	15760	156,414,800	+0.00(+0.00%)
Oct 31, 2005	15581	15811	15581	15760	0	+180.00(+1.16%)
Oct 28, 2005	15452	15588	15422	15580	112,274,800	+142.10(+0.92%)
Oct 27, 2005	15666	15666	15383	15438	95,071,000	-228.60(-1.46%)
Oct 26, 2005	15388	15669	15388	15666	181,423,392	+298.30(+1.94%)
Oct 25, 2005	15358	15540	15297	15368	133,676,400	+11.60(+0.08%)
Oct 24, 2005	14903	15357	14903	15356	141,061,200	+452.90(+3.04%)
Oct 21, 2005	14844	14960	14764	14903	109,045,000	+82.30(+0.56%)
Oct 20, 2005	15112	15184	14821	14821	82,416,600	-290.90(-1.92%)
Oct 19, 2005	15068	15113	14715	15112	151,060,400	+27.20(+0.18%)
Oct 18, 2005	15283	15284	15072	15085	86,776,800	-197.90(-1.29%)
Oct 17, 2005	14893	15283	14889	15283	114,744,000	+389.80(+2.62%)
Oct 14, 2005	14925	14999	14699	14893	115,111,800	-31.80(-0.21%)
Oct 13, 2005	15103	15103	14866	14925	109,533,200	-178.50(-1.18%)
Oct 12, 2005	15445	15473	15035	15103	132,855,200	-342.20(-2.22%)
Oct 11, 2005	15468	15554	15429	15445	90,304,000	-21.00(-0.14%)
Oct 10, 2005	15448	15581	15447	15466	157,280,608	+18.80(+0.12%)
Oct 07, 2005	15248	15472	15092	15448	156,193,600	+200.00(+1.31%)
Oct 06, 2005	15722	15723	15217	15248	133,378,800	-472.70(-3.01%)
Oct 05, 2005	15933	15934	15720	15720	120,104,800	-213.10(-1.34%)
Oct 04, 2005	16051	16118	15932	15933	114,370,200	-117.60(-0.73%)

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.