Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.147	2.187	2.028	2.175	47,583	+0.05(+2.18%)
Nov 29, 2005	2.025	2.167	2.025	2.129	20,436	+0.10(+5.15%)
Nov 28, 2005	2.028	2.028	2.025	2.025	1,218	+0.07(+3.53%)
Nov 25, 2005	2.028	2.028	1.956	1.956	2,858	-0.07(-3.41%)
Nov 23, 2005	2.054	2.054	2.025	2.025	16,052	+0.06(+3.04%)
Nov 22, 2005	2.051	2.057	1.965	1.965	29,757	-0.00(-0.24%)
Nov 21, 2005	1.955	1.999	1.955	1.970	3,020	+0.00(+0.00%)
Nov 18, 2005	1.970	1.970	1.970	1.970	4,487	+0.01(+0.43%)
Nov 17, 2005	2.057	2.057	1.961	1.961	11,750	+0.02(+0.91%)
Nov 16, 2005	2.054	2.057	1.944	1.944	13,373	+0.02(+0.90%)
Nov 15, 2005	1.926	1.926	1.926	1.926	0	+0.00(+0.00%)
Nov 14, 2005	1.926	1.926	1.926	1.926	0	+0.00(+0.00%)
Nov 11, 2005	1.897	1.926	1.897	1.926	3,800	-0.10(-4.73%)
Nov 10, 2005	2.028	2.057	1.955	2.022	8,209	+0.06(+3.10%)
Nov 09, 2005	2.042	2.042	1.961	1.961	1,035	-0.10(-4.65%)
Nov 08, 2005	2.057	2.057	2.039	2.057	2,071	+0.06(+2.88%)
Nov 07, 2005	2.057	2.057	1.999	1.999	8,019	-0.06(-2.80%)
Nov 04, 2005	2.048	2.057	1.964	2.057	36,108	+0.10(+5.19%)
Nov 03, 2005	1.955	1.955	1.955	1.955	0	+0.00(+0.00%)
Nov 02, 2005	1.984	1.984	1.955	1.955	7,594	+0.00(+0.00%)
Nov 01, 2005	1.955	1.955	1.955	1.955	5,868	-0.01(-0.59%)
Oct 31, 2005	1.955	1.967	1.877	1.967	7,598	+0.13(+6.93%)
Oct 28, 2005	1.839	1.839	1.839	1.839	483	+0.00(+0.00%)
Oct 27, 2005	1.839	1.839	1.839	1.839	3,666	+0.00(+0.00%)
Oct 26, 2005	1.860	1.860	1.839	1.839	1,909	+0.00(+0.00%)
Oct 25, 2005	1.950	1.950	1.839	1.839	4,401	-0.01(-0.78%)
Oct 24, 2005	1.868	1.868	1.853	1.854	8,975	-0.03(-1.54%)
Oct 21, 2005	1.883	1.897	1.883	1.883	2,098	+0.04(+2.36%)
Oct 20, 2005	1.883	1.883	1.839	1.839	13,463	-0.05(-2.61%)
Oct 19, 2005	1.955	1.955	1.889	1.889	9,320	-0.04(-1.95%)
Oct 18, 2005	1.970	1.970	1.883	1.926	7,190	-0.03(-1.48%)
Oct 17, 2005	1.955	2.025	1.955	1.955	16,566	+0.01(+0.75%)
Oct 14, 2005	1.941	1.941	1.941	1.941	0	+0.00(+0.00%)
Oct 13, 2005	1.941	1.941	1.941	1.941	345	-0.01(-0.39%)
Oct 12, 2005	2.077	2.077	1.949	1.949	11,626	-0.06(-3.10%)
Oct 11, 2005	1.912	2.011	1.912	2.011	2,910	-0.01(-0.64%)
Oct 10, 2005	1.897	2.024	1.897	2.024	4,142	+0.06(+2.93%)
Oct 07, 2005	2.115	2.115	1.954	1.966	6,362	-0.06(-3.04%)
Oct 06, 2005	2.231	2.231	1.970	2.028	16,673	-0.01(-0.71%)
Oct 05, 2005	2.063	2.063	2.042	2.042	1,705	-0.00(-0.14%)
Oct 04, 2005	2.042	2.045	2.042	2.045	1,356	+0.00(+0.00%)
Oct 03, 2005	1.955	2.045	1.955	2.045	7,394	+0.02(+0.92%)
Sep 30, 2005	2.045	2.045	1.990	2.026	7,249	+0.03(+1.72%)
Sep 29, 2005	1.992	1.992	1.992	1.992	345	+0.03(+1.28%)
Sep 28, 2005	1.984	2.028	1.883	1.967	30,209	-0.06(-2.86%)
Sep 27, 2005	1.987	2.045	1.987	2.025	16,466	-0.01(-0.29%)
Sep 26, 2005	2.028	2.031	2.028	2.031	13,994	+0.00(+0.14%)
Sep 23, 2005	2.028	2.045	2.028	2.028	11,488	-0.02(-0.85%)
Sep 22, 2005	2.034	2.045	2.034	2.045	4,832	+0.01(+0.71%)
Sep 21, 2005	2.028	2.045	2.028	2.031	16,701	-0.01(-0.71%)
Sep 20, 2005	2.045	2.045	2.036	2.045	3,055	+0.00(+0.00%)
Sep 19, 2005	2.045	2.045	2.045	2.045	10,632	+0.01(+0.28%)
Sep 16, 2005	2.031	2.039	2.031	2.039	1,380	-0.01(-0.28%)
Sep 15, 2005	2.028	2.045	2.028	2.045	1,553	+0.02(+0.86%)
Sep 14, 2005	2.028	2.086	2.013	2.028	10,356	-0.07(-3.45%)
Sep 13, 2005	2.091	2.100	2.028	2.100	9,579	+0.03(+1.40%)
Sep 12, 2005	2.152	2.173	2.057	2.071	45,581	+0.03(+1.56%)
Sep 09, 2005	1.999	2.039	1.970	2.039	7,850	+0.08(+4.14%)
Sep 08, 2005	1.999	1.999	1.958	1.958	8,312	-0.01(-0.49%)
Sep 07, 2005	2.028	2.028	1.955	1.968	17,695	-0.06(-2.96%)
Sep 06, 2005	1.984	2.028	1.958	2.028	21,582	+0.05(+2.34%)
Sep 02, 2005	2.019	2.019	1.944	1.981	3,383	+0.06(+2.86%)

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.