Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.693	2.777	2.692	2.763	188,211,392	+0.05(+1.89%)
Nov 29, 2005	2.724	2.801	2.700	2.712	341,177,792	-0.18(-6.34%)
Nov 28, 2005	2.918	2.943	2.843	2.895	138,848,784	-0.01(-0.50%)
Nov 25, 2005	2.895	2.915	2.876	2.910	38,161,140	+0.03(+0.98%)
Nov 23, 2005	2.893	2.924	2.866	2.882	134,735,552	-0.01(-0.29%)
Nov 22, 2005	2.830	2.918	2.808	2.890	239,316,624	+0.07(+2.66%)
Nov 21, 2005	2.769	2.820	2.751	2.815	148,719,728	+0.05(+1.77%)
Nov 18, 2005	2.781	2.804	2.712	2.766	152,338,432	-0.01(-0.19%)
Nov 17, 2005	2.676	2.774	2.645	2.772	230,014,784	+0.12(+4.44%)
Nov 16, 2005	2.666	2.681	2.602	2.654	148,908,128	-0.01(-0.34%)
Nov 15, 2005	2.673	2.698	2.655	2.663	162,291,808	+0.01(+0.23%)
Nov 14, 2005	2.603	2.675	2.563	2.657	161,463,664	+0.06(+2.11%)
Nov 11, 2005	2.582	2.632	2.571	2.602	178,556,304	+0.04(+1.64%)
Nov 10, 2005	2.751	2.811	2.510	2.560	818,857,344	-0.10(-3.71%)
Nov 09, 2005	2.549	2.675	2.520	2.658	267,830,528	+0.11(+4.51%)
Nov 08, 2005	2.602	2.604	2.532	2.544	176,279,904	-0.05(-1.86%)
Nov 07, 2005	2.617	2.626	2.581	2.592	121,285,160	-0.01(-0.44%)
Nov 04, 2005	2.650	2.656	2.576	2.603	186,519,792	-0.05(-1.70%)
Nov 03, 2005	2.698	2.713	2.627	2.649	152,110,784	-0.03(-1.17%)
Nov 02, 2005	2.534	2.683	2.522	2.680	171,275,744	+0.15(+5.79%)
Nov 01, 2005	2.564	2.584	2.513	2.533	130,987,344	-0.03(-1.22%)
Oct 31, 2005	2.488	2.582	2.488	2.564	141,431,328	+0.09(+3.49%)
Oct 28, 2005	2.410	2.483	2.350	2.478	151,969,488	+0.07(+3.08%)
Oct 27, 2005	2.460	2.467	2.396	2.404	74,501,160	-0.05(-2.09%)
Oct 26, 2005	2.525	2.530	2.451	2.455	135,846,288	-0.07(-2.73%)
Oct 25, 2005	2.491	2.532	2.480	2.524	109,463,568	+0.02(+0.64%)
Oct 24, 2005	2.463	2.508	2.441	2.508	95,181,104	+0.07(+2.72%)
Oct 21, 2005	2.469	2.477	2.425	2.441	97,587,024	+0.01(+0.57%)
Oct 20, 2005	2.415	2.478	2.404	2.428	117,587,968	+0.02(+0.70%)
Oct 19, 2005	2.400	2.415	2.332	2.411	208,000,400	-0.02(-0.85%)
Oct 18, 2005	2.481	2.486	2.415	2.431	98,065,856	-0.04(-1.64%)
Oct 17, 2005	2.450	2.496	2.450	2.472	79,776,136	+0.02(+0.97%)
Oct 14, 2005	2.466	2.496	2.408	2.448	101,802,296	+0.00(+0.00%)
Oct 13, 2005	2.456	2.460	2.354	2.448	166,577,712	-0.01(-0.53%)
Oct 12, 2005	2.425	2.499	2.422	2.461	215,100,416	+0.03(+1.19%)
Oct 11, 2005	2.472	2.493	2.404	2.432	176,633,136	-0.03(-1.24%)
Oct 10, 2005	2.540	2.545	2.462	2.463	150,195,472	-0.06(-2.54%)
Oct 07, 2005	2.564	2.590	2.507	2.527	180,526,576	-0.03(-1.28%)
Oct 06, 2005	2.566	2.606	2.483	2.560	224,209,952	-0.01(-0.36%)
Oct 05, 2005	2.660	2.660	2.553	2.569	195,974,704	-0.09(-3.31%)
Oct 04, 2005	2.704	2.748	2.651	2.657	168,269,328	-0.04(-1.31%)
Oct 03, 2005	2.651	2.711	2.629	2.692	179,851,504	+0.07(+2.74%)
Sep 30, 2005	2.599	2.644	2.593	2.620	150,069,872	+0.02(+0.88%)
Sep 29, 2005	2.545	2.599	2.525	2.597	167,908,240	+0.05(+2.07%)
Sep 28, 2005	2.537	2.551	2.508	2.545	115,637,328	+0.02(+0.60%)
Sep 27, 2005	2.532	2.554	2.510	2.529	132,188,344	+0.01(+0.33%)
Sep 26, 2005	2.519	2.538	2.474	2.521	133,043,952	+0.02(+0.83%)
Sep 23, 2005	2.459	2.522	2.438	2.500	102,909,096	+0.04(+1.46%)
Sep 22, 2005	2.538	2.538	2.419	2.464	241,753,952	-0.07(-2.69%)
Sep 21, 2005	2.545	2.595	2.510	2.532	204,632,896	-0.02(-0.87%)
Sep 20, 2005	2.525	2.583	2.522	2.554	170,792,992	+0.05(+1.95%)
Sep 19, 2005	2.538	2.547	2.492	2.506	140,089,024	-0.04(-1.41%)
Sep 16, 2005	2.561	2.575	2.521	2.542	170,019,792	+0.00(+0.06%)
Sep 15, 2005	2.534	2.568	2.519	2.540	248,492,880	+0.04(+1.78%)
Sep 14, 2005	2.507	2.541	2.484	2.496	164,662,400	-0.03(-1.21%)
Sep 13, 2005	2.441	2.538	2.441	2.526	279,554,016	+0.07(+3.02%)
Sep 12, 2005	2.463	2.470	2.423	2.452	182,041,552	-0.01(-0.34%)
Sep 09, 2005	2.455	2.466	2.415	2.460	148,566,672	+0.03(+1.29%)
Sep 08, 2005	2.386	2.459	2.386	2.429	211,324,736	+0.03(+1.18%)
Sep 07, 2005	2.324	2.407	2.318	2.401	192,320,688	+0.07(+3.19%)
Sep 06, 2005	2.316	2.339	2.281	2.327	138,381,728	+0.02(+0.83%)
Sep 02, 2005	2.350	2.350	2.300	2.308	153,657,168	-0.04(-1.63%)

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.