Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.478	3.497	3.410	3.437	125,737,688	-0.06(-1.68%)
Jan 30, 2006	3.551	3.554	3.480	3.496	103,276,960	-0.04(-1.12%)
Jan 27, 2006	3.515	3.574	3.486	3.535	125,929,992	+0.07(+1.89%)
Jan 26, 2006	3.404	3.473	3.382	3.470	146,793,392	+0.11(+3.42%)
Jan 25, 2006	3.402	3.424	3.314	3.355	130,898,592	-0.03(-0.88%)
Jan 24, 2006	3.376	3.455	3.366	3.385	127,189,808	+0.02(+0.50%)
Jan 23, 2006	3.375	3.396	3.329	3.368	109,524,992	+0.02(+0.57%)
Jan 20, 2006	3.451	3.490	3.348	3.349	150,969,216	-0.10(-2.80%)
Jan 19, 2006	3.308	3.490	3.301	3.445	299,175,488	+0.18(+5.55%)
Jan 18, 2006	3.149	3.275	3.119	3.264	150,427,616	+0.02(+0.52%)
Jan 17, 2006	3.205	3.249	3.162	3.247	107,676,488	-0.00(-0.07%)
Jan 13, 2006	3.271	3.298	3.204	3.249	137,786,336	-0.03(-0.89%)
Jan 12, 2006	3.325	3.376	3.255	3.279	162,056,320	-0.05(-1.42%)
Jan 11, 2006	3.213	3.344	3.207	3.326	204,834,928	+0.12(+3.62%)
Jan 10, 2006	3.194	3.210	3.153	3.210	111,087,000	+0.00(+0.02%)
Jan 09, 2006	3.120	3.226	3.113	3.209	183,308,272	+0.09(+2.79%)
Jan 06, 2006	3.107	3.133	2.985	3.122	203,881,232	+0.05(+1.64%)
Jan 05, 2006	3.004	3.077	2.999	3.071	211,306,656	+0.07(+2.27%)
Jan 04, 2006	2.944	3.008	2.913	3.003	166,820,848	+0.08(+2.80%)
Jan 03, 2006	2.811	2.943	2.802	2.922	154,634,832	+0.13(+4.54%)
Dec 30, 2005	2.833	2.834	2.783	2.795	75,094,104	-0.05(-1.90%)
Dec 29, 2005	2.912	2.922	2.837	2.849	101,538,344	-0.06(-2.23%)
Dec 28, 2005	2.887	2.923	2.869	2.914	86,479,488	+0.03(+0.93%)
Dec 27, 2005	2.866	2.918	2.857	2.887	120,345,232	+0.02(+0.61%)
Dec 23, 2005	2.855	2.873	2.836	2.870	70,164,752	+0.02(+0.78%)
Dec 22, 2005	2.761	2.850	2.760	2.847	104,112,912	+0.08(+3.04%)
Dec 21, 2005	2.782	2.805	2.738	2.763	94,642,744	-0.01(-0.19%)
Dec 20, 2005	2.767	2.809	2.732	2.769	99,540,704	-0.00(-0.06%)
Dec 19, 2005	2.823	2.844	2.763	2.770	95,596,432	-0.05(-1.66%)
Dec 16, 2005	2.802	2.829	2.776	2.817	348,508,224	+0.02(+0.88%)
Dec 15, 2005	2.826	2.847	2.763	2.792	108,818,552	-0.04(-1.27%)
Dec 14, 2005	2.834	2.847	2.795	2.828	94,018,728	-0.03(-0.94%)
Dec 13, 2005	2.824	2.880	2.803	2.855	145,019,456	+0.04(+1.30%)
Dec 12, 2005	2.785	2.824	2.781	2.818	91,946,520	+0.04(+1.46%)
Dec 09, 2005	2.747	2.782	2.709	2.778	85,981,064	+0.04(+1.42%)
Dec 08, 2005	2.746	2.782	2.708	2.739	126,459,824	-0.02(-0.80%)
Dec 07, 2005	2.767	2.784	2.714	2.761	115,341,312	+0.00(+0.17%)
Dec 06, 2005	2.750	2.794	2.746	2.756	122,727,488	+0.01(+0.42%)
Dec 05, 2005	2.803	2.803	2.736	2.745	126,801,264	-0.05(-1.86%)
Dec 02, 2005	2.809	2.816	2.759	2.797	109,391,552	+0.00(+0.03%)
Dec 01, 2005	2.786	2.809	2.756	2.796	183,814,544	+0.03(+1.19%)
Nov 30, 2005	2.693	2.777	2.692	2.763	188,202,288	+0.05(+1.89%)
Nov 29, 2005	2.724	2.802	2.700	2.712	341,161,312	-0.18(-6.34%)
Nov 28, 2005	2.918	2.943	2.844	2.896	138,842,064	-0.01(-0.50%)
Nov 25, 2005	2.896	2.915	2.876	2.910	38,159,296	+0.03(+0.98%)
Nov 23, 2005	2.893	2.924	2.866	2.882	134,729,040	-0.01(-0.29%)
Nov 22, 2005	2.830	2.918	2.808	2.890	239,305,056	+0.07(+2.66%)
Nov 21, 2005	2.769	2.820	2.751	2.815	148,712,544	+0.05(+1.77%)
Nov 18, 2005	2.781	2.804	2.712	2.766	152,331,056	-0.01(-0.19%)
Nov 17, 2005	2.676	2.774	2.645	2.772	230,003,664	+0.12(+4.44%)
Nov 16, 2005	2.666	2.681	2.602	2.654	148,900,928	-0.01(-0.34%)
Nov 15, 2005	2.673	2.698	2.655	2.663	162,283,952	+0.01(+0.23%)
Nov 14, 2005	2.603	2.675	2.563	2.657	161,455,856	+0.06(+2.12%)
Nov 11, 2005	2.582	2.633	2.571	2.602	178,547,680	+0.04(+1.64%)
Nov 10, 2005	2.751	2.811	2.510	2.560	818,817,728	-0.10(-3.71%)
Nov 09, 2005	2.549	2.675	2.520	2.659	267,817,584	+0.11(+4.51%)
Nov 08, 2005	2.602	2.604	2.532	2.544	176,271,376	-0.05(-1.86%)
Nov 07, 2005	2.617	2.626	2.581	2.592	121,279,296	-0.01(-0.44%)
Nov 04, 2005	2.650	2.656	2.576	2.604	186,510,768	-0.05(-1.70%)
Nov 03, 2005	2.698	2.714	2.627	2.649	152,103,440	-0.03(-1.17%)
Nov 02, 2005	2.534	2.683	2.523	2.680	171,267,456	+0.15(+5.79%)

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.