Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.150	2.190	2.031	2.179	47,512	+0.05(+2.18%)
Nov 29, 2005	2.028	2.170	2.028	2.132	20,405	+0.10(+5.15%)
Nov 28, 2005	2.031	2.031	2.028	2.028	1,216	+0.07(+3.53%)
Nov 25, 2005	2.031	2.031	1.959	1.959	2,854	-0.07(-3.40%)
Nov 23, 2005	2.057	2.057	2.028	2.028	16,028	+0.06(+3.04%)
Nov 22, 2005	2.054	2.060	1.968	1.968	29,712	-0.00(-0.24%)
Nov 21, 2005	1.958	2.002	1.958	1.973	3,016	+0.00(+0.00%)
Nov 18, 2005	1.973	1.973	1.973	1.973	4,480	+0.01(+0.43%)
Nov 17, 2005	2.060	2.060	1.964	1.964	11,733	+0.02(+0.91%)
Nov 16, 2005	2.057	2.060	1.947	1.947	13,353	+0.02(+0.90%)
Nov 15, 2005	1.929	1.929	1.929	1.929	0	+0.00(+0.00%)
Nov 14, 2005	1.929	1.929	1.929	1.929	0	+0.00(+0.00%)
Nov 11, 2005	1.900	1.929	1.900	1.929	3,795	-0.10(-4.73%)
Nov 10, 2005	2.031	2.060	1.958	2.025	8,196	+0.06(+3.10%)
Nov 09, 2005	2.045	2.045	1.964	1.964	1,034	-0.10(-4.65%)
Nov 08, 2005	2.060	2.060	2.042	2.060	2,068	+0.06(+2.88%)
Nov 07, 2005	2.060	2.060	2.002	2.002	8,007	-0.06(-2.80%)
Nov 04, 2005	2.051	2.060	1.967	2.060	36,054	+0.10(+5.19%)
Nov 03, 2005	1.958	1.958	1.958	1.958	0	+0.00(+0.00%)
Nov 02, 2005	1.987	1.987	1.958	1.958	7,583	+0.00(+0.00%)
Nov 01, 2005	1.958	1.958	1.958	1.958	5,859	-0.01(-0.59%)
Oct 31, 2005	1.958	1.970	1.880	1.970	7,586	+0.13(+6.93%)
Oct 28, 2005	1.842	1.842	1.842	1.842	482	+0.00(+0.00%)
Oct 27, 2005	1.842	1.842	1.842	1.842	3,660	+0.00(+0.00%)
Oct 26, 2005	1.863	1.863	1.842	1.842	1,906	+0.00(+0.00%)
Oct 25, 2005	1.952	1.952	1.842	1.842	4,394	-0.01(-0.78%)
Oct 24, 2005	1.871	1.871	1.856	1.857	8,961	-0.03(-1.54%)
Oct 21, 2005	1.886	1.900	1.886	1.886	2,095	+0.04(+2.36%)
Oct 20, 2005	1.886	1.886	1.842	1.842	13,442	-0.05(-2.61%)
Oct 19, 2005	1.958	1.958	1.892	1.892	9,306	-0.04(-1.95%)
Oct 18, 2005	1.973	1.973	1.886	1.929	7,179	-0.03(-1.48%)
Oct 17, 2005	1.958	2.028	1.958	1.958	16,541	+0.01(+0.75%)
Oct 14, 2005	1.944	1.944	1.944	1.944	0	+0.00(+0.00%)
Oct 13, 2005	1.944	1.944	1.944	1.944	344	-0.01(-0.39%)
Oct 12, 2005	2.080	2.080	1.951	1.951	11,609	-0.06(-3.10%)
Oct 11, 2005	1.915	2.014	1.915	2.014	2,905	-0.01(-0.64%)
Oct 10, 2005	1.900	2.027	1.900	2.027	4,136	+0.06(+2.93%)
Oct 07, 2005	2.118	2.118	1.957	1.969	6,352	-0.06(-3.04%)
Oct 06, 2005	2.234	2.234	1.973	2.031	16,648	-0.01(-0.71%)
Oct 05, 2005	2.066	2.066	2.045	2.045	1,702	-0.00(-0.14%)
Oct 04, 2005	2.045	2.048	2.045	2.048	1,354	+0.00(+0.00%)
Oct 03, 2005	1.958	2.048	1.958	2.048	7,383	+0.02(+0.92%)
Sep 30, 2005	2.048	2.048	1.993	2.030	7,238	+0.03(+1.72%)
Sep 29, 2005	1.995	1.995	1.995	1.995	344	+0.03(+1.28%)
Sep 28, 2005	1.987	2.031	1.886	1.970	30,163	-0.06(-2.86%)
Sep 27, 2005	1.990	2.048	1.990	2.028	16,441	-0.01(-0.29%)
Sep 26, 2005	2.031	2.034	2.031	2.034	13,973	+0.00(+0.14%)
Sep 23, 2005	2.031	2.048	2.031	2.031	11,471	-0.02(-0.85%)
Sep 22, 2005	2.037	2.048	2.037	2.048	4,825	+0.01(+0.71%)
Sep 21, 2005	2.031	2.048	2.031	2.034	16,676	-0.01(-0.71%)
Sep 20, 2005	2.048	2.048	2.040	2.048	3,050	+0.00(+0.00%)
Sep 19, 2005	2.048	2.048	2.048	2.048	10,616	+0.01(+0.28%)
Sep 16, 2005	2.034	2.042	2.034	2.042	1,378	-0.01(-0.28%)
Sep 15, 2005	2.031	2.048	2.031	2.048	1,551	+0.02(+0.86%)
Sep 14, 2005	2.031	2.089	2.016	2.031	10,340	-0.07(-3.45%)
Sep 13, 2005	2.095	2.103	2.031	2.103	9,565	+0.03(+1.40%)
Sep 12, 2005	2.156	2.176	2.060	2.074	45,512	+0.03(+1.56%)
Sep 09, 2005	2.002	2.042	1.973	2.042	7,838	+0.08(+4.14%)
Sep 08, 2005	2.002	2.002	1.961	1.961	8,300	-0.01(-0.49%)
Sep 07, 2005	2.031	2.031	1.958	1.971	17,668	-0.06(-2.96%)
Sep 06, 2005	1.987	2.031	1.961	2.031	21,550	+0.05(+2.34%)
Sep 02, 2005	2.022	2.022	1.947	1.984	3,377	+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.