Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.539	3.658	3.526	3.640	25,375,532	+0.08(+2.16%)
Jan 30, 2006	3.449	3.564	3.449	3.562	26,485,534	+0.09(+2.72%)
Jan 27, 2006	3.539	3.571	3.440	3.468	26,643,920	-0.01(-0.42%)
Jan 26, 2006	3.412	3.490	3.381	3.483	33,301,330	+0.14(+4.04%)
Jan 25, 2006	3.457	3.487	3.313	3.348	33,816,732	-0.13(-3.60%)
Jan 24, 2006	3.470	3.495	3.438	3.473	35,122,768	+0.06(+1.74%)
Jan 23, 2006	3.339	3.418	3.305	3.413	25,235,322	+0.10(+3.12%)
Jan 20, 2006	3.308	3.336	3.284	3.310	30,437,396	+0.05(+1.42%)
Jan 19, 2006	3.197	3.277	3.197	3.264	30,051,818	+0.09(+2.93%)
Jan 18, 2006	3.162	3.188	3.128	3.171	26,545,252	-0.02(-0.77%)
Jan 17, 2006	3.297	3.330	3.180	3.196	28,966,482	-0.03(-0.88%)
Jan 13, 2006	3.197	3.227	3.189	3.224	25,113,286	-0.01(-0.16%)
Jan 12, 2006	3.262	3.295	3.199	3.229	50,330,432	+0.05(+1.70%)
Jan 11, 2006	3.129	3.196	3.114	3.175	30,828,168	+0.09(+3.06%)
Jan 10, 2006	3.043	3.095	3.033	3.081	22,488,232	-0.02(-0.71%)
Jan 09, 2006	3.062	3.112	3.046	3.103	28,652,308	+0.09(+2.90%)
Jan 06, 2006	2.958	3.048	2.949	3.016	29,442,940	+0.09(+3.07%)
Jan 05, 2006	2.928	2.951	2.891	2.926	21,506,756	-0.00(-0.14%)
Jan 04, 2006	2.886	2.943	2.871	2.930	22,529,776	+0.05(+1.82%)
Jan 03, 2006	2.800	2.880	2.798	2.878	30,721,712	+0.13(+4.84%)
Dec 30, 2005	2.729	2.754	2.680	2.745	11,064,958	+0.02(+0.64%)
Dec 29, 2005	2.696	2.746	2.687	2.728	16,142,401	+0.07(+2.58%)
Dec 28, 2005	2.677	2.688	2.655	2.659	20,043,632	+0.01(+0.39%)
Dec 27, 2005	2.673	2.673	2.621	2.649	13,207,065	-0.05(-1.97%)
Dec 23, 2005	2.687	2.706	2.653	2.702	11,743,941	+0.01(+0.53%)
Dec 22, 2005	2.733	2.733	2.681	2.687	13,332,995	-0.03(-1.05%)
Dec 21, 2005	2.671	2.727	2.670	2.716	21,902,722	+0.09(+3.27%)
Dec 20, 2005	2.596	2.637	2.596	2.630	17,061,560	+0.04(+1.68%)
Dec 19, 2005	2.612	2.650	2.570	2.587	21,343,178	-0.08(-2.89%)
Dec 16, 2005	2.677	2.702	2.652	2.664	16,321,559	-0.04(-1.57%)
Dec 15, 2005	2.734	2.734	2.666	2.706	19,325,702	-0.05(-1.83%)
Dec 14, 2005	2.767	2.767	2.723	2.756	14,328,750	+0.02(+0.56%)
Dec 13, 2005	2.717	2.770	2.709	2.741	14,302,785	+0.00(+0.00%)
Dec 12, 2005	2.773	2.782	2.709	2.741	17,500,368	+0.00(+0.06%)
Dec 09, 2005	2.738	2.748	2.715	2.739	15,804,857	-0.02(-0.80%)
Dec 08, 2005	2.752	2.805	2.735	2.761	17,549,700	-0.00(-0.11%)
Dec 07, 2005	2.837	2.848	2.756	2.764	18,451,982	-0.06(-2.21%)
Dec 06, 2005	2.790	2.837	2.749	2.827	24,895,180	+0.05(+1.77%)
Dec 05, 2005	2.783	2.813	2.758	2.778	25,732,550	+0.00(+0.17%)
Dec 02, 2005	2.736	2.790	2.721	2.773	36,883,192	+0.07(+2.62%)
Dec 01, 2005	2.638	2.708	2.632	2.702	21,457,424	+0.10(+3.79%)
Nov 30, 2005	2.566	2.618	2.561	2.604	20,308,474	+0.01(+0.54%)
Nov 29, 2005	2.555	2.607	2.551	2.590	27,312,516	+0.07(+2.64%)
Nov 28, 2005	2.619	2.628	2.517	2.523	34,319,156	-0.08(-3.19%)
Nov 25, 2005	2.600	2.617	2.590	2.606	6,763,866	-0.00(-0.18%)
Nov 23, 2005	2.592	2.623	2.563	2.611	17,601,630	+0.02(+0.86%)
Nov 22, 2005	2.503	2.601	2.466	2.588	24,591,392	+0.07(+2.74%)
Nov 21, 2005	2.503	2.528	2.490	2.520	17,558,788	+0.02(+0.71%)
Nov 18, 2005	2.520	2.520	2.470	2.502	16,531,875	-0.01(-0.46%)
Nov 17, 2005	2.513	2.549	2.495	2.513	22,345,424	+0.04(+1.52%)
Nov 16, 2005	2.407	2.482	2.393	2.476	14,835,066	+0.08(+3.24%)
Nov 15, 2005	2.381	2.465	2.381	2.398	16,794,120	+0.01(+0.32%)
Nov 14, 2005	2.369	2.426	2.363	2.390	13,273,275	-0.01(-0.56%)
Nov 11, 2005	2.430	2.422	2.358	2.404	32,489,924	-0.04(-1.55%)
Nov 10, 2005	2.505	2.506	2.412	2.441	42,513,688	-0.08(-3.34%)
Nov 09, 2005	2.546	2.557	2.480	2.526	25,535,216	+0.01(+0.35%)
Nov 08, 2005	2.457	2.537	2.422	2.517	25,783,182	+0.06(+2.43%)
Nov 07, 2005	2.524	2.532	2.447	2.457	27,286,552	-0.05(-1.85%)
Nov 04, 2005	2.578	2.594	2.466	2.503	34,032,244	-0.08(-2.98%)
Nov 03, 2005	2.536	2.602	2.525	2.580	31,243,608	+0.10(+3.86%)
Nov 02, 2005	2.473	2.491	2.455	2.485	30,053,116	+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.