(NQ: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	23.51	23.75	22.36	22.75	444,238	-0.91(-3.85%)
Jan 30, 2006	23.84	23.87	23.40	23.66	251,836	-0.08(-0.34%)
Jan 27, 2006	22.91	23.78	22.64	23.74	135,139	+0.83(+3.62%)
Jan 26, 2006	22.98	23.10	22.27	22.91	285,530	-0.01(-0.04%)
Jan 25, 2006	21.75	23.00	21.74	22.92	435,055	+1.38(+6.41%)
Jan 24, 2006	20.65	21.97	20.22	21.54	436,372	+1.02(+4.97%)
Jan 23, 2006	21.50	21.50	20.16	20.52	578,519	-0.83(-3.89%)
Jan 20, 2006	21.72	22.15	20.90	21.35	585,878	+0.85(+4.15%)
Jan 19, 2006	20.00	21.44	19.05	20.50	486,070	+0.03(+0.15%)
Jan 18, 2006	19.84	20.60	19.61	20.47	224,036	+0.47(+2.35%)
Jan 17, 2006	20.22	20.24	19.72	20.00	236,796	-0.22(-1.09%)
Jan 13, 2006	20.06	20.22	19.96	20.22	229,893	+0.21(+1.05%)
Jan 12, 2006	20.00	20.22	19.64	20.01	515,900	+0.01(+0.05%)
Jan 11, 2006	20.22	20.22	19.73	20.00	540,339	-0.21(-1.04%)
Jan 10, 2006	19.91	20.85	19.75	20.21	739,122	+0.33(+1.66%)
Jan 09, 2006	17.03	19.90	17.03	19.88	1,556,750	+3.02(+17.91%)
Jan 06, 2006	16.43	16.89	16.27	16.86	422,771	+0.56(+3.44%)
Jan 05, 2006	16.25	16.41	15.83	16.30	572,069	+0.01(+0.06%)
Jan 04, 2006	17.00	17.06	16.10	16.29	435,405	-0.64(-3.78%)
Jan 03, 2006	17.47	17.74	16.56	16.93	324,401	-0.18(-1.05%)
Dec 30, 2005	17.20	17.27	16.95	17.11	119,243	-0.09(-0.52%)
Dec 29, 2005	16.99	17.34	16.91	17.20	145,035	+0.34(+2.02%)
Dec 28, 2005	17.23	17.46	16.85	16.86	130,000	-0.37(-2.15%)
Dec 27, 2005	17.50	17.78	17.05	17.23	104,300	-0.31(-1.77%)
Dec 23, 2005	17.50	17.79	17.50	17.54	121,677	+0.10(+0.57%)
Dec 22, 2005	18.21	18.31	17.25	17.44	271,110	-0.68(-3.75%)
Dec 21, 2005	18.14	18.31	17.83	18.12	198,300	-0.01(-0.06%)
Dec 20, 2005	18.35	18.35	17.47	18.13	133,030	-0.23(-1.25%)
Dec 19, 2005	17.60	18.40	17.38	18.36	450,108	+0.79(+4.50%)
Dec 16, 2005	17.27	17.57	17.10	17.57	281,483	+0.33(+1.91%)
Dec 15, 2005	17.93	18.30	16.86	17.24	893,535	+0.08(+0.47%)
Dec 14, 2005	18.53	18.70	17.00	17.16	471,397	-1.36(-7.34%)
Dec 13, 2005	18.99	18.99	18.28	18.52	186,959	-0.38(-2.01%)
Dec 12, 2005	18.72	19.21	18.55	18.90	93,331	+0.18(+0.96%)
Dec 09, 2005	19.47	19.47	18.02	18.72	536,599	-0.72(-3.70%)
Dec 08, 2005	19.51	19.87	19.26	19.44	109,859	-0.16(-0.82%)
Dec 07, 2005	20.14	20.15	19.50	19.60	170,366	-0.55(-2.73%)
Dec 06, 2005	20.99	21.34	20.03	20.15	363,597	-0.77(-3.68%)
Dec 05, 2005	20.09	21.56	19.71	20.92	336,227	+0.53(+2.60%)
Dec 02, 2005	18.87	21.06	17.76	20.39	1,036,251	+1.57(+8.34%)
Dec 01, 2005	21.10	21.10	18.79	18.82	557,498	-1.94(-9.34%)
Nov 30, 2005	20.94	21.27	20.70	20.76	157,610	-0.51(-2.40%)
Nov 29, 2005	21.13	21.59	21.13	21.27	47,578	+0.24(+1.14%)
Nov 28, 2005	22.35	22.84	20.93	21.03	134,618	-1.29(-5.78%)
Nov 25, 2005	22.89	22.89	22.07	22.32	44,526	+0.46(+2.10%)
Nov 23, 2005	22.50	22.78	21.79	21.86	125,207	-0.69(-3.06%)
Nov 22, 2005	23.13	23.19	21.93	22.55	127,269	-0.62(-2.68%)
Nov 21, 2005	22.40	23.25	22.40	23.17	150,292	+0.61(+2.70%)
Nov 18, 2005	22.30	22.64	22.05	22.56	257,288	+0.60(+2.73%)
Nov 17, 2005	21.82	22.74	21.80	21.96	123,173	+0.40(+1.86%)
Nov 16, 2005	21.72	22.22	21.40	21.56	395,636	-0.17(-0.78%)
Nov 15, 2005	21.90	21.95	21.65	21.73	308,612	-0.26(-1.18%)
Nov 14, 2005	21.43	22.41	21.43	21.99	229,975	+0.41(+1.90%)
Nov 11, 2005	21.46	21.71	21.02	21.58	196,705	+0.31(+1.46%)
Nov 10, 2005	20.96	21.43	20.81	21.27	338,418	+0.22(+1.05%)
Nov 09, 2005	21.39	21.39	20.26	21.05	263,314	+0.25(+1.20%)
Nov 08, 2005	20.98	21.28	20.75	20.80	167,373	-0.28(-1.33%)
Nov 07, 2005	21.00	21.95	20.86	21.08	241,222	+0.08(+0.38%)
Nov 04, 2005	21.21	21.48	20.73	21.00	126,320	-0.24(-1.13%)
Nov 03, 2005	20.96	21.65	20.76	21.24	292,490	+0.44(+2.12%)
Nov 02, 2005	20.68	21.72	20.60	20.80	478,388	-0.04(-0.19%)

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.