Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.457	2.489	2.450	2.473	2,880,842	+0.02(+0.65%)
Jan 30, 2006	2.472	2.508	2.439	2.457	2,219,259	-0.02(-0.71%)
Jan 27, 2006	2.436	2.486	2.430	2.475	1,773,619	+0.04(+1.55%)
Jan 26, 2006	2.375	2.447	2.375	2.437	2,956,491	+0.07(+2.82%)
Jan 25, 2006	2.399	2.405	2.341	2.370	15,580,207	-0.03(-1.15%)
Jan 24, 2006	2.363	2.417	2.356	2.398	5,029,955	+0.04(+1.60%)
Jan 23, 2006	2.322	2.382	2.321	2.360	1,610,631	+0.04(+1.76%)
Jan 20, 2006	2.408	2.412	2.311	2.319	2,673,840	-0.08(-3.51%)
Jan 19, 2006	2.414	2.415	2.376	2.404	1,612,694	-0.01(-0.30%)
Jan 18, 2006	2.356	2.412	2.334	2.411	2,116,102	+0.04(+1.84%)
Jan 17, 2006	2.359	2.376	2.306	2.367	3,359,492	-0.01(-0.55%)
Jan 13, 2006	2.372	2.388	2.366	2.380	2,543,861	+0.01(+0.43%)
Jan 12, 2006	2.363	2.411	2.348	2.370	3,877,343	+0.00(+0.06%)
Jan 11, 2006	2.392	2.392	2.356	2.369	3,521,793	-0.02(-0.97%)
Jan 10, 2006	2.360	2.396	2.344	2.392	3,245,332	+0.01(+0.30%)
Jan 09, 2006	2.329	2.414	2.329	2.385	4,751,430	+0.06(+2.37%)
Jan 06, 2006	2.341	2.341	2.297	2.329	6,996,823	-0.02(-0.80%)
Jan 05, 2006	2.268	2.361	2.264	2.348	7,225,144	+0.09(+3.79%)
Jan 04, 2006	2.225	2.283	2.225	2.263	3,531,421	+0.04(+1.70%)
Jan 03, 2006	2.217	2.239	2.196	2.225	3,125,669	+0.01(+0.33%)
Dec 30, 2005	2.229	2.244	2.209	2.217	1,019,195	-0.01(-0.52%)
Dec 29, 2005	2.225	2.245	2.217	2.229	1,779,809	+0.01(+0.52%)
Dec 28, 2005	2.222	2.223	2.171	2.217	6,666,031	-0.01(-0.33%)
Dec 27, 2005	2.222	2.252	2.217	2.225	2,761,179	+0.01(+0.46%)
Dec 23, 2005	2.203	2.239	2.203	2.215	2,230,950	-0.02(-0.72%)
Dec 22, 2005	2.146	2.235	2.146	2.231	3,097,473	+0.08(+3.93%)
Dec 21, 2005	2.178	2.181	2.126	2.146	2,614,008	-0.03(-1.40%)
Dec 20, 2005	2.152	2.188	2.127	2.177	4,809,886	-0.04(-1.84%)
Dec 19, 2005	2.196	2.225	2.152	2.217	3,979,812	+0.02(+0.99%)
Dec 16, 2005	2.193	2.210	2.184	2.196	4,810,573	+0.02(+0.87%)
Dec 15, 2005	2.145	2.178	2.124	2.177	2,056,958	+0.02(+1.15%)
Dec 14, 2005	2.159	2.174	2.136	2.152	2,714,415	-0.01(-0.60%)
Dec 13, 2005	2.197	2.217	2.142	2.165	4,484,596	-0.03(-1.46%)
Dec 12, 2005	2.213	2.235	2.188	2.197	3,186,188	-0.01(-0.40%)
Dec 09, 2005	2.209	2.225	2.170	2.206	7,608,202	+0.01(+0.33%)
Dec 08, 2005	2.271	2.271	2.193	2.199	7,901,857	-0.07(-3.20%)
Dec 07, 2005	2.305	2.325	2.271	2.271	2,423,511	-0.03(-1.26%)
Dec 06, 2005	2.287	2.305	2.279	2.300	2,067,274	+0.03(+1.15%)
Dec 05, 2005	2.247	2.297	2.225	2.274	4,445,396	+0.02(+0.71%)
Dec 02, 2005	2.219	2.261	2.203	2.258	4,301,664	+0.04(+1.70%)
Dec 01, 2005	2.242	2.254	2.194	2.220	4,932,299	-0.03(-1.17%)
Nov 30, 2005	2.260	2.265	2.238	2.247	2,081,716	-0.01(-0.32%)
Nov 29, 2005	2.265	2.265	2.247	2.254	1,071,461	+0.00(+0.06%)
Nov 28, 2005	2.277	2.281	2.232	2.252	2,031,513	-0.02(-0.83%)
Nov 25, 2005	2.261	2.279	2.261	2.271	211,816	+0.02(+0.77%)
Nov 23, 2005	2.290	2.290	2.249	2.254	1,468,961	-0.03(-1.46%)
Nov 22, 2005	2.300	2.312	2.255	2.287	2,640,829	-0.01(-0.57%)
Nov 21, 2005	2.312	2.319	2.277	2.300	5,867,593	+0.03(+1.35%)
Nov 18, 2005	2.297	2.297	2.203	2.270	5,174,375	-0.03(-1.20%)
Nov 17, 2005	2.217	2.309	2.199	2.297	11,110,052	+0.09(+4.15%)
Nov 16, 2005	2.196	2.254	2.181	2.206	6,593,821	+0.06(+2.78%)
Nov 15, 2005	2.058	2.188	2.044	2.146	9,671,351	+0.10(+4.90%)
Nov 14, 2005	2.033	2.065	2.024	2.046	1,763,991	+0.00(+0.21%)
Nov 11, 2005	2.005	2.058	2.005	2.042	1,853,394	+0.04(+2.11%)
Nov 10, 2005	1.978	2.092	1.935	1.999	5,527,861	+0.03(+1.63%)
Nov 09, 2005	1.967	2.004	1.957	1.967	3,155,241	+0.00(+0.07%)
Nov 08, 2005	1.953	1.970	1.937	1.966	2,200,003	-0.00(-0.07%)
Nov 07, 2005	1.948	2.008	1.943	1.967	2,453,083	+0.02(+0.97%)
Nov 04, 2005	1.934	2.004	1.922	1.948	3,576,811	+0.01(+0.75%)
Nov 03, 2005	1.948	1.963	1.921	1.934	2,496,409	-0.03(-1.77%)
Nov 02, 2005	1.980	1.999	1.927	1.969	4,752,805	-0.01(-0.44%)

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.