Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.565	2.594	2.506	2.566	960,087,808	+0.02(+0.68%)
Jan 30, 2006	2.420	2.603	2.408	2.548	1,469,105,024	+0.10(+4.12%)
Jan 27, 2006	2.479	2.501	2.416	2.448	1,002,634,304	-0.01(-0.41%)
Jan 26, 2006	2.532	2.563	2.444	2.458	1,242,200,192	-0.06(-2.52%)
Jan 25, 2006	2.630	2.633	2.489	2.521	1,340,973,184	-0.06(-2.42%)
Jan 24, 2006	2.676	2.699	2.575	2.584	1,200,758,656	-0.06(-2.10%)
Jan 23, 2006	2.595	2.703	2.582	2.639	1,113,845,888	+0.05(+2.08%)
Jan 20, 2006	2.694	2.720	2.577	2.585	1,196,414,336	-0.10(-3.73%)
Jan 19, 2006	2.761	2.775	2.676	2.686	1,782,953,600	-0.12(-4.19%)
Jan 18, 2006	2.823	2.856	2.781	2.803	1,271,044,480	-0.08(-2.62%)
Jan 17, 2006	2.912	2.935	2.850	2.878	879,185,856	-0.03(-1.03%)
Jan 13, 2006	2.888	2.923	2.875	2.908	816,195,456	+0.04(+1.54%)
Jan 12, 2006	2.887	2.936	2.841	2.864	1,346,200,064	+0.01(+0.47%)
Jan 11, 2006	2.849	2.881	2.806	2.851	1,570,216,704	+0.10(+3.76%)
Jan 10, 2006	2.579	2.783	2.577	2.748	2,396,512,000	+0.16(+6.32%)
Jan 09, 2006	2.607	2.623	2.574	2.584	709,848,896	-0.01(-0.33%)
Jan 06, 2006	2.557	2.606	2.533	2.593	740,484,160	+0.07(+2.58%)
Jan 05, 2006	2.543	2.545	2.506	2.527	472,486,528	-0.02(-0.79%)
Jan 04, 2006	2.553	2.582	2.531	2.547	652,603,392	+0.01(+0.29%)
Jan 03, 2006	2.458	2.540	2.455	2.540	848,522,560	+0.10(+3.98%)
Dec 30, 2005	2.409	2.461	2.390	2.443	656,184,320	+0.01(+0.62%)
Dec 29, 2005	2.500	2.508	2.427	2.428	515,096,192	-0.07(-2.88%)
Dec 28, 2005	2.526	2.540	2.491	2.500	419,097,760	-0.02(-0.89%)
Dec 27, 2005	2.514	2.555	2.513	2.522	621,064,128	+0.03(+1.20%)
Dec 23, 2005	2.520	2.523	2.491	2.492	241,553,680	-0.02(-0.91%)
Dec 22, 2005	2.511	2.531	2.501	2.515	389,574,208	+0.02(+0.71%)
Dec 21, 2005	2.467	2.501	2.465	2.497	496,599,584	+0.05(+1.93%)
Dec 20, 2005	2.434	2.459	2.417	2.450	503,539,456	+0.02(+1.02%)
Dec 19, 2005	2.416	2.467	2.414	2.425	556,499,584	+0.01(+0.38%)
Dec 16, 2005	2.451	2.457	2.415	2.416	703,020,672	-0.04(-1.48%)
Dec 15, 2005	2.447	2.476	2.424	2.453	589,808,832	+0.01(+0.24%)
Dec 14, 2005	2.465	2.491	2.388	2.447	1,524,606,976	-0.10(-3.96%)
Dec 13, 2005	2.543	2.564	2.522	2.548	518,863,296	+0.00(+0.09%)
Dec 12, 2005	2.549	2.560	2.534	2.545	551,972,160	+0.02(+0.78%)
Dec 09, 2005	2.522	2.535	2.492	2.526	583,811,456	+0.01(+0.34%)
Dec 08, 2005	2.487	2.520	2.467	2.517	830,716,224	+0.00(+0.18%)
Dec 07, 2005	2.522	2.530	2.485	2.513	711,565,760	-0.00(-0.14%)
Dec 06, 2005	2.512	2.543	2.492	2.516	900,375,488	+0.08(+3.11%)
Dec 05, 2005	2.445	2.465	2.429	2.440	613,608,128	-0.03(-1.12%)
Dec 02, 2005	2.450	2.472	2.402	2.468	941,381,440	+0.04(+1.44%)
Dec 01, 2005	2.343	2.437	2.338	2.433	854,264,384	+0.13(+5.57%)
Nov 30, 2005	2.320	2.339	2.294	2.304	624,760,832	-0.01(-0.41%)
Nov 29, 2005	2.378	2.389	2.289	2.314	933,380,160	-0.05(-2.24%)
Nov 28, 2005	2.403	2.415	2.347	2.367	1,070,223,232	+0.01(+0.46%)
Nov 25, 2005	2.299	2.363	2.294	2.356	415,180,064	+0.08(+3.32%)
Nov 23, 2005	2.273	2.310	2.266	2.280	510,635,520	+0.02(+0.89%)
Nov 22, 2005	2.203	2.268	2.192	2.260	567,930,816	+0.05(+2.40%)
Nov 21, 2005	2.203	2.215	2.165	2.207	537,827,456	+0.01(+0.62%)
Nov 18, 2005	2.221	2.223	2.187	2.194	551,595,456	+0.00(+0.06%)
Nov 17, 2005	2.229	2.239	2.183	2.192	710,641,856	-0.01(-0.66%)
Nov 16, 2005	2.146	2.211	2.144	2.207	823,306,624	+0.09(+4.29%)
Nov 15, 2005	2.093	2.143	2.088	2.116	568,278,720	+0.03(+1.35%)
Nov 14, 2005	2.091	2.106	2.070	2.088	388,721,632	-0.00(-0.15%)
Nov 11, 2005	2.091	2.110	2.084	2.091	447,049,376	+0.01(+0.59%)
Nov 10, 2005	2.061	2.080	2.005	2.079	702,031,232	+0.04(+1.78%)
Nov 09, 2005	2.039	2.080	2.039	2.042	559,947,008	+0.01(+0.35%)
Nov 08, 2005	2.037	2.052	2.008	2.035	497,908,640	-0.01(-0.55%)
Nov 07, 2005	2.068	2.096	2.044	2.047	671,202,240	-0.03(-1.50%)
Nov 04, 2005	2.051	2.081	2.026	2.078	923,089,088	-0.02(-1.13%)
Nov 03, 2005	2.048	2.118	2.041	2.102	929,429,440	+0.06(+3.17%)
Nov 02, 2005	1.961	2.039	1.957	2.037	907,928,768	+0.08(+4.26%)

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.