Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1.886	1.899	1.865	1.897	2,139,592	-0.02(-1.07%)
Dec 29, 2005	1.906	1.938	1.906	1.917	111,196	-0.01(-0.39%)
Dec 28, 2005	1.882	1.930	1.882	1.925	248,714	+0.03(+1.77%)
Dec 27, 2005	1.904	1.921	1.884	1.891	190,699	-0.01(-0.59%)
Dec 23, 2005	1.899	1.921	1.895	1.903	142,890	+0.02(+1.29%)
Dec 22, 2005	1.871	1.878	1.862	1.878	210,575	+0.01(+0.40%)
Dec 21, 2005	1.862	1.880	1.862	1.871	71,445	+0.00(+0.20%)
Dec 20, 2005	1.841	1.875	1.841	1.867	352,390	-0.06(-3.19%)
Dec 19, 2005	1.899	1.936	1.899	1.929	1,215,104	+0.01(+0.58%)
Dec 16, 2005	1.891	1.927	1.889	1.917	326,606	+0.03(+1.38%)
Dec 15, 2005	1.888	1.906	1.880	1.891	202,517	-0.00(-0.20%)
Dec 14, 2005	1.878	1.899	1.878	1.895	137,518	+0.00(+0.10%)
Dec 13, 2005	1.884	1.893	1.884	1.893	1,006,140	-0.00(-0.20%)
Dec 12, 2005	1.889	1.897	1.876	1.897	326,606	+0.03(+1.39%)
Dec 09, 2005	1.880	1.884	1.865	1.871	109,584	+0.01(+0.50%)
Dec 08, 2005	1.856	1.886	1.854	1.862	188,550	+0.00(+0.26%)
Dec 07, 2005	1.867	1.876	1.857	1.857	55,866	-0.02(-1.24%)
Dec 06, 2005	1.863	1.886	1.863	1.880	171,360	+0.02(+1.20%)
Dec 05, 2005	1.845	1.863	1.845	1.858	189,087	+0.01(+0.81%)
Dec 02, 2005	1.891	1.891	1.843	1.843	195,533	-0.03(-1.59%)
Dec 01, 2005	1.858	1.880	1.858	1.873	64,461	+0.02(+1.00%)
Nov 30, 2005	1.849	1.858	1.845	1.854	49,420	-0.00(-0.20%)
Nov 29, 2005	1.836	1.858	1.836	1.858	98,304	+0.00(+0.20%)
Nov 28, 2005	1.845	1.908	1.845	1.854	288,466	+0.01(+0.75%)
Nov 25, 2005	1.852	1.860	1.839	1.840	41,362	-0.01(-0.65%)
Nov 23, 2005	1.850	1.852	1.843	1.852	19,875	+0.00(+0.10%)
Nov 22, 2005	1.836	1.850	1.832	1.850	267,516	+0.01(+0.40%)
Nov 21, 2005	1.839	1.845	1.836	1.843	319,622	+0.01(+0.51%)
Nov 18, 2005	1.837	1.837	1.824	1.834	196,608	+0.01(+0.41%)
Nov 17, 2005	1.815	1.828	1.811	1.826	127,849	+0.01(+0.41%)
Nov 16, 2005	1.813	1.822	1.800	1.819	84,874	-0.01(-0.31%)
Nov 15, 2005	1.841	1.837	1.821	1.824	29,544	-0.02(-0.91%)
Nov 14, 2005	1.824	1.841	1.824	1.841	103,675	+0.01(+0.71%)
Nov 11, 2005	1.836	1.843	1.828	1.828	140,741	-0.00(-0.10%)
Nov 10, 2005	1.837	1.863	1.830	1.830	68,222	+0.00(+0.00%)
Nov 09, 2005	1.843	1.843	1.828	1.830	66,610	-0.01(-0.51%)
Nov 08, 2005	1.858	1.862	1.834	1.839	204,666	-0.02(-1.30%)
Nov 07, 2005	1.880	1.880	1.858	1.863	44,048	-0.02(-1.09%)
Nov 04, 2005	1.880	1.899	1.867	1.884	145,576	+0.01(+0.30%)
Nov 03, 2005	1.860	1.886	1.860	1.878	124,088	+0.03(+1.41%)
Nov 02, 2005	1.822	1.852	1.819	1.852	164,377	+0.03(+1.63%)
Nov 01, 2005	1.819	1.828	1.813	1.822	93,469	+0.00(+0.00%)
Oct 31, 2005	1.815	1.858	1.815	1.822	171,898	+0.01(+0.82%)
Oct 28, 2005	1.811	1.817	1.796	1.808	71,445	+0.01(+0.83%)
Oct 27, 2005	1.821	1.821	1.793	1.793	41,362	-0.03(-1.63%)
Oct 26, 2005	1.815	1.824	1.804	1.822	71,982	+0.01(+0.62%)
Oct 25, 2005	1.815	1.815	1.808	1.811	20,412	+0.00(+0.21%)
Oct 24, 2005	1.793	1.811	1.793	1.808	62,850	+0.03(+1.78%)
Oct 21, 2005	1.800	1.802	1.772	1.776	142,353	-0.01(-0.42%)
Oct 20, 2005	1.800	1.809	1.783	1.783	241,194	-0.02(-1.24%)
Oct 19, 2005	1.772	1.821	1.768	1.806	502,264	-0.03(-1.42%)
Oct 18, 2005	1.824	1.850	1.811	1.832	301,895	-0.04(-2.19%)
Oct 17, 2005	1.880	1.882	1.871	1.873	64,998	-0.01(-0.79%)
Oct 14, 2005	1.880	1.895	1.875	1.888	76,816	+0.01(+0.40%)
Oct 13, 2005	1.899	1.899	1.880	1.880	221,318	-0.03(-1.37%)
Oct 12, 2005	1.930	1.945	1.901	1.906	315,862	-0.04(-2.01%)
Oct 11, 2005	1.938	1.945	1.936	1.945	237,971	+0.01(+0.48%)
Oct 10, 2005	1.951	1.953	1.936	1.936	35,991	-0.01(-0.38%)
Oct 07, 2005	1.903	1.943	1.899	1.943	124,626	+0.03(+1.36%)
Oct 06, 2005	1.917	1.936	1.904	1.917	205,203	-0.05(-2.55%)
Oct 05, 2005	1.962	1.971	1.945	1.968	255,698	-0.01(-0.47%)
Oct 04, 2005	1.973	1.990	1.973	1.977	569,949	+0.01(+0.76%)

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.