Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.711	4.800	4.510	4.705	1,313,134	-0.04(-0.76%)
Jan 30, 2006	4.766	4.798	4.728	4.741	800,418	-0.11(-2.36%)
Jan 27, 2006	4.743	4.866	4.669	4.855	881,303	+0.10(+2.14%)
Jan 26, 2006	4.612	4.764	4.402	4.753	671,907	+0.11(+2.32%)
Jan 25, 2006	4.605	4.662	4.417	4.645	672,639	+0.08(+1.81%)
Jan 24, 2006	4.377	4.569	4.281	4.563	294,365	+0.17(+3.76%)
Jan 23, 2006	4.429	4.493	4.324	4.398	308,383	-0.03(-0.72%)
Jan 20, 2006	4.472	4.497	4.377	4.429	237,818	-0.01(-0.29%)
Jan 19, 2006	4.245	4.451	4.199	4.442	380,993	+0.20(+4.64%)
Jan 18, 2006	4.264	4.349	4.173	4.245	472,330	-0.06(-1.47%)
Jan 17, 2006	4.357	4.396	4.239	4.309	267,327	-0.07(-1.60%)
Jan 13, 2006	4.383	4.429	4.357	4.379	201,687	-0.01(-0.24%)
Jan 12, 2006	4.372	4.465	4.349	4.389	339,106	+0.00(+0.05%)
Jan 11, 2006	4.421	4.429	4.318	4.387	531,815	-0.04(-1.00%)
Jan 10, 2006	4.258	4.476	4.220	4.432	555,524	+0.19(+4.60%)
Jan 09, 2006	3.934	4.324	3.866	4.237	1,137,403	+0.12(+2.93%)
Jan 06, 2006	4.002	4.133	4.002	4.116	503,232	+0.10(+2.42%)
Jan 05, 2006	4.086	4.086	3.976	4.019	446,401	-0.07(-1.66%)
Jan 04, 2006	4.076	4.171	4.065	4.086	690,983	+0.01(+0.31%)
Jan 03, 2006	3.957	4.101	3.896	4.074	836,378	+0.22(+5.60%)
Dec 30, 2005	3.892	3.894	3.811	3.858	325,149	-0.04(-1.09%)
Dec 29, 2005	3.892	3.926	3.843	3.900	288,641	+0.04(+0.99%)
Dec 28, 2005	3.868	3.894	3.811	3.862	357,525	-0.01(-0.16%)
Dec 27, 2005	4.072	4.118	3.834	3.868	297,072	+1.23(+46.86%)
Dec 23, 2005	2.658	2.658	2.624	2.634	427,117	+0.00(+0.00%)
Dec 22, 2005	2.635	2.689	2.620	2.634	202,450	+0.01(+0.32%)
Dec 21, 2005	2.566	2.643	2.566	2.625	832,947	+0.08(+3.33%)
Dec 20, 2005	2.617	2.619	2.506	2.541	393,807	-0.08(-2.91%)
Dec 19, 2005	2.674	2.694	2.598	2.617	579,234	-0.02(-0.68%)
Dec 16, 2005	2.682	2.713	2.633	2.635	853,570	-0.04(-1.65%)
Dec 15, 2005	2.682	2.719	2.638	2.679	357,393	-0.01(-0.49%)
Dec 14, 2005	2.691	2.769	2.673	2.692	732,844	-0.01(-0.38%)
Dec 13, 2005	2.635	2.705	2.528	2.703	939,468	-0.04(-1.34%)
Dec 12, 2005	2.700	2.769	2.702	2.739	297,034	+0.04(+1.46%)
Dec 09, 2005	2.643	2.721	2.636	2.700	333,759	+0.04(+1.49%)
Dec 08, 2005	2.716	2.722	2.641	2.660	407,770	-0.03(-1.15%)
Dec 07, 2005	2.708	2.723	2.671	2.691	436,235	+0.02(+0.81%)
Dec 06, 2005	2.649	2.712	2.637	2.670	381,756	+0.04(+1.54%)
Dec 05, 2005	2.575	2.648	2.550	2.629	693,080	+0.05(+2.12%)
Dec 02, 2005	2.564	2.587	2.548	2.575	1,122,139	+0.05(+2.05%)
Dec 01, 2005	2.536	2.578	2.496	2.523	763,357	+0.01(+0.45%)
Nov 30, 2005	2.542	2.547	2.460	2.512	552,192	+0.01(+0.53%)
Nov 29, 2005	2.529	2.535	2.486	2.498	170,372	-0.00(-0.15%)
Nov 28, 2005	2.581	2.581	2.479	2.502	195,019	-0.05(-2.02%)
Nov 25, 2005	2.605	2.605	2.543	2.554	130,140	-0.04(-1.63%)
Nov 23, 2005	2.576	2.623	2.564	2.596	410,370	+0.03(+1.36%)
Nov 22, 2005	2.534	2.562	2.501	2.562	274,612	+0.02(+0.93%)
Nov 21, 2005	2.481	2.561	2.478	2.538	268,307	+0.03(+1.12%)
Nov 18, 2005	2.568	2.568	2.485	2.510	273,733	-0.02(-0.67%)
Nov 17, 2005	2.483	2.554	2.483	2.527	127,405	+0.06(+2.29%)
Nov 16, 2005	2.530	2.537	2.456	2.470	254,414	-0.05(-1.91%)
Nov 15, 2005	2.571	2.573	2.482	2.518	252,622	-0.04(-1.40%)
Nov 14, 2005	2.614	2.614	2.535	2.554	287,180	-0.04(-1.42%)
Nov 11, 2005	2.564	2.606	2.557	2.591	153,936	+0.05(+1.77%)
Nov 10, 2005	2.522	2.558	2.489	2.546	330,586	+0.03(+1.12%)
Nov 09, 2005	2.412	2.517	2.402	2.517	690,855	+0.13(+5.23%)
Nov 08, 2005	2.424	2.424	2.343	2.392	511,726	-0.05(-1.85%)
Nov 07, 2005	2.488	2.509	2.424	2.437	404,568	-0.03(-1.30%)
Nov 04, 2005	2.459	2.495	2.434	2.469	237,256	-0.01(-0.27%)
Nov 03, 2005	2.460	2.511	2.444	2.476	1,027,350	+0.03(+1.31%)
Nov 02, 2005	2.397	2.480	2.397	2.444	531,896	+0.02(+0.66%)

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.