Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.541	3.659	3.528	3.641	25,363,460	+0.08(+2.16%)
Jan 30, 2006	3.451	3.566	3.450	3.564	26,472,932	+0.09(+2.72%)
Jan 27, 2006	3.541	3.573	3.442	3.470	26,631,244	-0.01(-0.42%)
Jan 26, 2006	3.414	3.491	3.383	3.484	33,285,486	+0.14(+4.04%)
Jan 25, 2006	3.458	3.489	3.314	3.349	33,800,644	-0.13(-3.60%)
Jan 24, 2006	3.472	3.497	3.440	3.474	35,106,060	+0.06(+1.74%)
Jan 23, 2006	3.341	3.420	3.307	3.415	25,223,316	+0.10(+3.12%)
Jan 20, 2006	3.310	3.337	3.286	3.312	30,422,916	+0.05(+1.42%)
Jan 19, 2006	3.198	3.279	3.198	3.266	30,037,520	+0.09(+2.93%)
Jan 18, 2006	3.163	3.190	3.130	3.173	26,532,624	-0.02(-0.77%)
Jan 17, 2006	3.298	3.331	3.181	3.197	28,952,702	-0.03(-0.88%)
Jan 13, 2006	3.198	3.229	3.190	3.226	25,101,338	-0.01(-0.16%)
Jan 12, 2006	3.264	3.296	3.200	3.231	50,306,488	+0.05(+1.70%)
Jan 11, 2006	3.131	3.198	3.115	3.177	30,813,502	+0.09(+3.06%)
Jan 10, 2006	3.044	3.096	3.035	3.083	22,477,532	-0.02(-0.71%)
Jan 09, 2006	3.063	3.113	3.048	3.105	28,638,676	+0.09(+2.90%)
Jan 06, 2006	2.959	3.049	2.951	3.017	29,428,932	+0.09(+3.07%)
Jan 05, 2006	2.929	2.952	2.892	2.927	21,496,524	-0.00(-0.14%)
Jan 04, 2006	2.888	2.945	2.873	2.932	22,519,056	+0.05(+1.82%)
Jan 03, 2006	2.801	2.881	2.800	2.879	30,707,096	+0.13(+4.84%)
Dec 30, 2005	2.730	2.755	2.681	2.746	11,059,693	+0.02(+0.64%)
Dec 29, 2005	2.697	2.747	2.688	2.729	16,134,721	+0.07(+2.58%)
Dec 28, 2005	2.678	2.690	2.656	2.660	20,034,096	+0.01(+0.39%)
Dec 27, 2005	2.674	2.674	2.622	2.650	13,200,781	-0.05(-1.97%)
Dec 23, 2005	2.689	2.707	2.654	2.703	11,738,353	+0.01(+0.53%)
Dec 22, 2005	2.734	2.734	2.682	2.689	13,326,651	-0.03(-1.05%)
Dec 21, 2005	2.672	2.728	2.671	2.717	21,892,302	+0.09(+3.27%)
Dec 20, 2005	2.597	2.639	2.597	2.631	17,053,442	+0.04(+1.68%)
Dec 19, 2005	2.613	2.651	2.571	2.588	21,333,024	-0.08(-2.89%)
Dec 16, 2005	2.679	2.703	2.654	2.665	16,313,794	-0.04(-1.57%)
Dec 15, 2005	2.736	2.736	2.667	2.707	19,316,508	-0.05(-1.83%)
Dec 14, 2005	2.769	2.769	2.724	2.758	14,321,933	+0.02(+0.56%)
Dec 13, 2005	2.718	2.772	2.711	2.742	14,295,980	+0.00(+0.00%)
Dec 12, 2005	2.774	2.783	2.711	2.742	17,492,040	+0.00(+0.06%)
Dec 09, 2005	2.740	2.749	2.716	2.741	15,797,337	-0.02(-0.79%)
Dec 08, 2005	2.753	2.807	2.736	2.763	17,541,350	-0.00(-0.11%)
Dec 07, 2005	2.838	2.849	2.758	2.766	18,443,204	-0.06(-2.21%)
Dec 06, 2005	2.792	2.838	2.750	2.828	24,883,336	+0.05(+1.77%)
Dec 05, 2005	2.784	2.815	2.760	2.779	25,720,308	+0.00(+0.17%)
Dec 02, 2005	2.738	2.791	2.722	2.774	36,865,644	+0.07(+2.62%)
Dec 01, 2005	2.639	2.710	2.633	2.703	21,447,214	+0.10(+3.79%)
Nov 30, 2005	2.567	2.619	2.562	2.605	20,298,812	+0.01(+0.54%)
Nov 29, 2005	2.557	2.609	2.552	2.591	27,299,522	+0.07(+2.64%)
Nov 28, 2005	2.620	2.629	2.518	2.524	34,302,828	-0.08(-3.19%)
Nov 25, 2005	2.601	2.619	2.591	2.607	6,760,648	-0.00(-0.18%)
Nov 23, 2005	2.593	2.624	2.565	2.612	17,593,256	+0.02(+0.86%)
Nov 22, 2005	2.504	2.602	2.468	2.590	24,579,692	+0.07(+2.74%)
Nov 21, 2005	2.505	2.530	2.491	2.521	17,550,434	+0.02(+0.71%)
Nov 18, 2005	2.522	2.522	2.471	2.503	16,524,010	-0.01(-0.46%)
Nov 17, 2005	2.514	2.550	2.496	2.515	22,334,792	+0.04(+1.52%)
Nov 16, 2005	2.408	2.483	2.394	2.477	14,828,008	+0.08(+3.24%)
Nov 15, 2005	2.382	2.466	2.382	2.399	16,786,130	+0.01(+0.32%)
Nov 14, 2005	2.370	2.427	2.364	2.391	13,266,960	-0.01(-0.56%)
Nov 11, 2005	2.431	2.423	2.359	2.405	32,474,468	-0.04(-1.55%)
Nov 10, 2005	2.506	2.507	2.413	2.443	42,493,460	-0.08(-3.34%)
Nov 09, 2005	2.547	2.559	2.481	2.527	25,523,068	+0.01(+0.35%)
Nov 08, 2005	2.458	2.538	2.424	2.518	25,770,914	+0.06(+2.43%)
Nov 07, 2005	2.525	2.533	2.448	2.458	27,273,570	-0.05(-1.85%)
Nov 04, 2005	2.579	2.595	2.467	2.505	34,016,052	-0.08(-2.98%)
Nov 03, 2005	2.537	2.603	2.526	2.582	31,228,744	+0.10(+3.86%)
Nov 02, 2005	2.474	2.492	2.456	2.486	30,038,818	+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.