Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.274	3.332	3.209	3.262	56,168,512	-0.00(-0.06%)
Jan 30, 2006	3.249	3.307	3.227	3.264	49,732,996	+0.04(+1.20%)
Jan 27, 2006	3.207	3.282	3.179	3.225	53,743,156	+0.05(+1.42%)
Jan 26, 2006	3.216	3.230	3.152	3.180	35,820,012	+0.01(+0.16%)
Jan 25, 2006	3.150	3.276	3.134	3.175	65,274,556	+0.04(+1.34%)
Jan 24, 2006	3.115	3.219	3.063	3.133	61,308,172	+0.01(+0.29%)
Jan 23, 2006	3.150	3.152	3.075	3.123	79,879,248	-0.00(-0.06%)
Jan 20, 2006	3.170	3.221	3.107	3.125	60,756,556	-0.05(-1.43%)
Jan 19, 2006	3.161	3.278	3.153	3.170	96,357,680	+0.05(+1.48%)
Jan 18, 2006	3.070	3.145	3.064	3.124	75,956,640	-0.01(-0.44%)
Jan 17, 2006	3.042	3.207	3.026	3.138	111,102,456	+0.10(+3.28%)
Jan 13, 2006	3.015	3.079	2.997	3.038	56,667,596	+0.02(+0.73%)
Jan 12, 2006	3.137	3.168	2.992	3.017	84,011,984	-0.06(-2.11%)
Jan 11, 2006	3.177	3.233	3.066	3.081	138,648,240	-0.09(-2.75%)
Jan 10, 2006	3.052	3.174	2.994	3.169	177,532,784	+0.11(+3.51%)
Jan 09, 2006	2.699	3.098	2.695	3.061	268,164,160	+0.37(+13.81%)
Jan 06, 2006	2.625	2.741	2.625	2.690	96,427,720	+0.08(+3.05%)
Jan 05, 2006	2.666	2.682	2.608	2.610	46,151,868	-0.04(-1.65%)
Jan 04, 2006	2.585	2.675	2.585	2.654	83,933,184	+0.07(+2.69%)
Jan 03, 2006	2.589	2.673	2.571	2.585	71,123,432	+0.02(+0.75%)
Dec 30, 2005	2.580	2.611	2.556	2.566	30,461,458	-0.03(-1.13%)
Dec 29, 2005	2.614	2.615	2.558	2.595	34,086,364	-0.02(-0.75%)
Dec 28, 2005	2.667	2.668	2.609	2.614	41,196,080	-0.04(-1.38%)
Dec 27, 2005	2.624	2.662	2.623	2.651	57,087,872	+0.02(+0.73%)
Dec 23, 2005	2.671	2.671	2.616	2.632	16,706,083	-0.02(-0.76%)
Dec 22, 2005	2.655	2.686	2.639	2.652	22,598,742	+0.02(+0.83%)
Dec 21, 2005	2.641	2.660	2.617	2.630	18,360,932	+0.00(+0.00%)
Dec 20, 2005	2.634	2.661	2.606	2.630	27,528,262	-0.00(-0.17%)
Dec 19, 2005	2.651	2.704	2.627	2.635	76,508,256	+0.01(+0.38%)
Dec 16, 2005	2.583	2.673	2.565	2.625	50,591,064	+0.05(+1.90%)
Dec 15, 2005	2.604	2.604	2.566	2.576	43,209,916	-0.03(-1.09%)
Dec 14, 2005	2.607	2.613	2.577	2.604	31,048,098	-0.01(-0.51%)
Dec 13, 2005	2.661	2.661	2.581	2.617	49,969,400	-0.03(-1.14%)
Dec 12, 2005	2.647	2.683	2.641	2.647	46,318,228	+0.00(+0.05%)
Dec 09, 2005	2.634	2.685	2.622	2.646	40,723,268	+0.01(+0.49%)
Dec 08, 2005	2.654	2.667	2.608	2.633	59,014,152	+0.03(+1.19%)
Dec 07, 2005	2.592	2.614	2.550	2.602	40,749,536	+0.01(+0.30%)
Dec 06, 2005	2.621	2.652	2.570	2.594	50,766,180	-0.02(-0.79%)
Dec 05, 2005	2.678	2.683	2.604	2.615	54,609,980	-0.08(-3.07%)
Dec 02, 2005	2.654	2.714	2.654	2.698	62,577,764	+0.05(+1.74%)
Dec 01, 2005	2.628	2.706	2.620	2.651	68,908,216	+0.05(+1.86%)
Nov 30, 2005	2.620	2.622	2.519	2.603	163,287,072	-0.02(-0.70%)
Nov 29, 2005	2.695	2.703	2.604	2.621	122,257,360	-0.06(-2.17%)
Nov 28, 2005	2.767	2.767	2.568	2.679	206,689,616	-0.11(-3.85%)
Nov 25, 2005	2.810	2.831	2.787	2.787	27,799,694	+0.01(+0.41%)
Nov 23, 2005	2.765	2.830	2.760	2.775	55,686,944	+0.01(+0.31%)
Nov 22, 2005	2.768	2.791	2.746	2.767	53,515,504	-0.01(-0.39%)
Nov 21, 2005	2.782	2.822	2.741	2.778	77,856,656	+0.03(+1.16%)
Nov 18, 2005	2.764	2.786	2.741	2.746	52,272,180	-0.02(-0.74%)
Nov 17, 2005	2.718	2.805	2.711	2.766	107,372,480	+0.09(+3.20%)
Nov 16, 2005	2.653	2.717	2.624	2.680	103,992,744	+0.06(+2.39%)
Nov 15, 2005	2.805	2.810	2.611	2.618	164,539,152	-0.19(-6.74%)
Nov 14, 2005	2.837	2.878	2.789	2.807	55,074,036	-0.04(-1.38%)
Nov 11, 2005	2.855	2.917	2.832	2.846	98,861,840	+0.02(+0.81%)
Nov 10, 2005	2.734	2.874	2.732	2.823	149,829,408	+0.08(+2.88%)
Nov 09, 2005	2.832	2.869	2.730	2.744	251,764,528	-0.08(-2.94%)
Nov 08, 2005	2.850	2.912	2.780	2.827	989,739,136	-0.79(-21.90%)
Nov 07, 2005	3.753	3.882	3.578	3.620	405,166,304	-0.09(-2.53%)
Nov 04, 2005	3.835	3.904	3.701	3.714	109,508,904	-0.13(-3.34%)
Nov 03, 2005	3.805	3.924	3.802	3.842	109,867,888	+0.04(+1.05%)
Nov 02, 2005	3.778	3.927	3.739	3.803	125,269,360	+0.02(+0.49%)

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.