Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	1.948	1.966	1.934	1.939	1,724,120	+0.01(+0.55%)
Jan 30, 2006	1.958	1.960	1.923	1.928	947,329	-0.02(-1.09%)
Jan 27, 2006	1.952	1.958	1.934	1.950	1,097,252	+0.01(+0.38%)
Jan 26, 2006	1.910	1.948	1.905	1.942	1,881,540	+0.04(+2.25%)
Jan 25, 2006	1.897	1.912	1.888	1.900	923,903	+0.00(+0.11%)
Jan 24, 2006	1.887	1.903	1.878	1.897	1,530,156	+0.02(+0.85%)
Jan 23, 2006	1.869	1.897	1.868	1.881	1,475,809	+0.01(+0.68%)
Jan 20, 2006	1.889	1.889	1.868	1.869	952,951	-0.02(-1.07%)
Jan 19, 2006	1.885	1.894	1.879	1.889	965,132	+0.00(+0.00%)
Jan 18, 2006	1.868	1.894	1.868	1.889	1,189,080	+0.00(+0.23%)
Jan 17, 2006	1.916	1.919	1.881	1.885	1,704,443	-0.04(-1.89%)
Jan 13, 2006	1.937	1.937	1.884	1.921	4,229,717	+0.04(+1.98%)
Jan 12, 2006	1.909	1.914	1.830	1.884	2,976,919	-0.03(-1.34%)
Jan 11, 2006	1.908	1.919	1.893	1.909	2,374,413	+0.00(+0.06%)
Jan 10, 2006	1.892	1.920	1.892	1.908	1,870,295	+0.01(+0.28%)
Jan 09, 2006	1.909	1.932	1.897	1.903	2,131,725	-0.03(-1.38%)
Jan 06, 2006	1.932	1.936	1.917	1.930	2,562,755	+0.00(+0.00%)
Jan 05, 2006	1.927	1.943	1.925	1.930	967,006	+0.00(+0.00%)
Jan 04, 2006	1.930	1.937	1.919	1.930	1,613,551	+0.00(+0.17%)
Jan 03, 2006	1.932	1.939	1.914	1.926	2,063,322	-0.01(-0.66%)
Dec 30, 2005	1.926	1.940	1.921	1.939	1,359,618	+0.01(+0.61%)
Dec 29, 2005	1.958	1.958	1.921	1.927	1,454,258	-0.01(-0.61%)
Dec 28, 2005	1.955	1.963	1.927	1.939	2,112,984	-0.01(-0.71%)
Dec 27, 2005	1.973	1.980	1.940	1.953	1,859,051	-0.02(-1.03%)
Dec 23, 2005	1.984	1.985	1.956	1.973	1,188,143	-0.01(-0.48%)
Dec 22, 2005	1.990	1.996	1.974	1.983	1,474,872	+0.01(+0.54%)
Dec 21, 2005	1.972	1.994	1.971	1.972	3,091,235	+0.00(+0.05%)
Dec 20, 2005	2.010	2.012	1.964	1.971	1,605,118	-0.04(-1.86%)
Dec 19, 2005	2.060	2.060	1.915	2.008	2,526,211	-0.06(-2.89%)
Dec 16, 2005	2.097	2.098	2.050	2.068	4,183,803	-0.03(-1.62%)
Dec 15, 2005	2.076	2.154	2.063	2.102	3,630,960	+0.05(+2.28%)
Dec 14, 2005	2.049	2.062	2.026	2.055	5,118,014	+0.02(+1.16%)
Dec 13, 2005	1.996	2.044	1.996	2.032	1,116,930	+0.05(+2.42%)
Dec 12, 2005	2.038	2.042	1.983	1.984	5,157,369	-0.04(-2.16%)
Dec 09, 2005	2.012	2.028	1.980	2.028	2,302,263	+0.03(+1.60%)
Dec 08, 2005	1.990	2.022	1.979	1.996	1,976,179	+0.01(+0.27%)
Dec 07, 2005	2.006	2.013	1.974	1.990	1,861,862	-0.01(-0.53%)
Dec 06, 2005	2.022	2.022	2.001	2.001	1,190,017	-0.01(-0.27%)
Dec 05, 2005	2.010	2.023	2.006	2.006	1,072,890	-0.02(-0.84%)
Dec 02, 2005	2.028	2.028	2.014	2.023	1,398,036	+0.01(+0.37%)
Dec 01, 2005	2.012	2.068	2.012	2.016	2,321,940	+0.01(+0.27%)
Nov 30, 2005	2.024	2.028	1.990	2.011	1,977,116	-0.02(-0.95%)
Nov 29, 2005	2.092	2.092	1.987	2.030	3,011,588	-0.05(-2.41%)
Nov 28, 2005	2.114	2.127	2.065	2.080	1,378,359	-0.03(-1.62%)
Nov 25, 2005	2.108	2.129	2.106	2.114	446,959	+0.01(+0.46%)
Nov 23, 2005	2.169	2.169	2.103	2.105	1,443,950	-0.06(-2.95%)
Nov 22, 2005	2.157	2.174	2.135	2.169	1,448,636	+0.02(+0.74%)
Nov 21, 2005	2.129	2.160	2.101	2.153	1,026,976	+0.02(+1.05%)
Nov 18, 2005	2.137	2.137	2.086	2.130	1,536,716	+0.02(+0.81%)
Nov 17, 2005	2.134	2.138	2.101	2.113	1,252,798	-0.02(-1.15%)
Nov 16, 2005	2.133	2.144	2.103	2.138	859,249	+0.01(+0.30%)
Nov 15, 2005	2.176	2.198	2.121	2.131	1,244,365	-0.04(-2.06%)
Nov 14, 2005	2.173	2.196	2.153	2.176	764,609	-0.01(-0.29%)
Nov 11, 2005	2.188	2.197	2.160	2.182	577,205	-0.01(-0.34%)
Nov 10, 2005	2.209	2.213	2.166	2.190	1,096,315	+0.01(+0.34%)
Nov 09, 2005	2.175	2.207	2.168	2.182	523,795	+0.01(+0.34%)
Nov 08, 2005	2.204	2.214	2.139	2.175	1,238,743	-0.03(-1.21%)
Nov 07, 2005	2.144	2.222	2.130	2.202	1,929,328	+0.07(+3.15%)
Nov 04, 2005	2.134	2.138	2.108	2.134	697,144	-0.00(-0.10%)
Nov 03, 2005	2.148	2.158	2.121	2.137	964,195	-0.02(-0.89%)
Nov 02, 2005	2.116	2.166	2.111	2.156	2,101,740	+0.06(+3.06%)

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.