Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.601	3.722	3.588	3.703	24,938,830	+0.08(+2.16%)
Jan 30, 2006	3.509	3.626	3.509	3.625	26,029,728	+0.10(+2.72%)
Jan 27, 2006	3.601	3.634	3.500	3.529	26,185,388	-0.01(-0.42%)
Jan 26, 2006	3.472	3.551	3.440	3.544	32,728,226	+0.14(+4.04%)
Jan 25, 2006	3.517	3.548	3.371	3.406	33,234,760	-0.13(-3.60%)
Jan 24, 2006	3.531	3.556	3.498	3.534	34,518,320	+0.06(+1.74%)
Jan 23, 2006	3.398	3.478	3.363	3.473	24,801,032	+0.11(+3.12%)
Jan 20, 2006	3.366	3.394	3.342	3.368	29,913,582	+0.05(+1.42%)
Jan 19, 2006	3.253	3.335	3.253	3.321	29,534,638	+0.09(+2.93%)
Jan 18, 2006	3.217	3.244	3.183	3.227	26,088,420	-0.03(-0.77%)
Jan 17, 2006	3.354	3.388	3.235	3.252	28,467,982	-0.03(-0.88%)
Jan 13, 2006	3.253	3.284	3.245	3.281	24,681,096	-0.01(-0.15%)
Jan 12, 2006	3.319	3.353	3.255	3.286	49,464,264	+0.05(+1.70%)
Jan 11, 2006	3.184	3.252	3.168	3.231	30,297,628	+0.10(+3.06%)
Jan 10, 2006	3.096	3.149	3.087	3.135	22,101,218	-0.02(-0.71%)
Jan 09, 2006	3.115	3.166	3.100	3.157	28,159,212	+0.09(+2.90%)
Jan 06, 2006	3.010	3.101	3.001	3.068	28,936,238	+0.09(+3.07%)
Jan 05, 2006	2.979	3.003	2.941	2.977	21,136,634	-0.00(-0.14%)
Jan 04, 2006	2.937	2.995	2.921	2.981	22,142,046	+0.05(+1.82%)
Jan 03, 2006	2.849	2.930	2.847	2.928	30,193,004	+0.14(+4.84%)
Dec 30, 2005	2.776	2.802	2.727	2.793	10,874,534	+0.02(+0.64%)
Dec 29, 2005	2.743	2.794	2.734	2.775	15,864,597	+0.07(+2.58%)
Dec 28, 2005	2.724	2.735	2.701	2.706	19,698,690	+0.01(+0.39%)
Dec 27, 2005	2.720	2.720	2.667	2.695	12,979,777	-0.05(-1.97%)
Dec 23, 2005	2.735	2.753	2.700	2.749	11,541,832	+0.01(+0.53%)
Dec 22, 2005	2.780	2.780	2.728	2.735	13,103,539	-0.03(-1.05%)
Dec 21, 2005	2.718	2.775	2.717	2.764	21,525,784	+0.09(+3.27%)
Dec 20, 2005	2.642	2.684	2.642	2.676	16,767,937	+0.04(+1.68%)
Dec 19, 2005	2.658	2.697	2.615	2.632	20,975,870	-0.08(-2.89%)
Dec 16, 2005	2.724	2.749	2.699	2.710	16,040,671	-0.04(-1.57%)
Dec 15, 2005	2.782	2.782	2.712	2.753	18,993,114	-0.05(-1.83%)
Dec 14, 2005	2.816	2.816	2.770	2.805	14,082,158	+0.02(+0.56%)
Dec 13, 2005	2.765	2.819	2.757	2.789	14,056,640	+0.00(+0.00%)
Dec 12, 2005	2.822	2.831	2.757	2.789	17,199,192	+0.00(+0.06%)
Dec 09, 2005	2.786	2.796	2.763	2.787	15,532,861	-0.02(-0.80%)
Dec 08, 2005	2.800	2.854	2.783	2.810	17,247,678	-0.00(-0.11%)
Dec 07, 2005	2.886	2.898	2.805	2.813	18,134,430	-0.06(-2.21%)
Dec 06, 2005	2.839	2.887	2.797	2.876	24,466,744	+0.05(+1.77%)
Dec 05, 2005	2.831	2.863	2.807	2.826	25,289,704	+0.00(+0.17%)
Dec 02, 2005	2.784	2.838	2.768	2.822	36,248,448	+0.07(+2.62%)
Dec 01, 2005	2.684	2.756	2.678	2.749	21,088,150	+0.10(+3.79%)
Nov 30, 2005	2.611	2.664	2.606	2.649	19,958,974	+0.01(+0.54%)
Nov 29, 2005	2.600	2.653	2.595	2.635	26,842,478	+0.07(+2.64%)
Nov 28, 2005	2.665	2.674	2.561	2.567	33,728,536	-0.08(-3.19%)
Nov 25, 2005	2.645	2.663	2.635	2.652	6,647,462	-0.00(-0.18%)
Nov 23, 2005	2.637	2.669	2.608	2.657	17,298,714	+0.02(+0.86%)
Nov 22, 2005	2.547	2.646	2.510	2.634	24,168,184	+0.07(+2.74%)
Nov 21, 2005	2.547	2.573	2.534	2.564	17,256,608	+0.02(+0.71%)
Nov 18, 2005	2.564	2.564	2.513	2.546	16,247,368	-0.01(-0.46%)
Nov 17, 2005	2.557	2.593	2.539	2.557	21,960,868	+0.04(+1.52%)
Nov 16, 2005	2.449	2.525	2.435	2.519	14,579,761	+0.08(+3.24%)
Nov 15, 2005	2.423	2.508	2.423	2.440	16,505,101	+0.01(+0.32%)
Nov 14, 2005	2.410	2.468	2.404	2.432	13,044,848	-0.01(-0.56%)
Nov 11, 2005	2.473	2.465	2.399	2.446	31,930,786	-0.04(-1.55%)
Nov 10, 2005	2.549	2.550	2.454	2.484	41,782,044	-0.09(-3.34%)
Nov 09, 2005	2.590	2.602	2.524	2.570	25,095,766	+0.01(+0.35%)
Nov 08, 2005	2.500	2.582	2.465	2.561	25,339,464	+0.06(+2.43%)
Nov 07, 2005	2.568	2.577	2.490	2.500	26,816,960	-0.05(-1.85%)
Nov 04, 2005	2.623	2.639	2.509	2.547	33,446,560	-0.08(-2.99%)
Nov 03, 2005	2.581	2.648	2.569	2.626	30,705,918	+0.10(+3.86%)
Nov 02, 2005	2.516	2.534	2.498	2.528	29,535,914	+0.01(+0.48%)

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.