Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.242	2.260	2.212	2.241	81,079,480	-0.01(-0.31%)
Jan 30, 2006	2.271	2.299	2.237	2.248	81,996,520	-0.01(-0.57%)
Jan 27, 2006	2.228	2.261	2.227	2.261	83,481,776	+0.03(+1.21%)
Jan 26, 2006	2.180	2.239	2.189	2.234	97,819,376	+0.05(+2.48%)
Jan 25, 2006	2.203	2.224	2.167	2.180	85,741,896	-0.02(-0.95%)
Jan 24, 2006	2.183	2.221	2.171	2.201	86,848,016	+0.01(+0.66%)
Jan 23, 2006	2.209	2.237	2.175	2.187	115,056,216	-0.01(-0.43%)
Jan 20, 2006	2.212	2.218	2.160	2.196	166,880,640	-0.03(-1.19%)
Jan 19, 2006	2.225	2.262	2.215	2.223	103,139,800	+0.01(+0.29%)
Jan 18, 2006	2.159	2.229	2.155	2.216	174,881,280	+0.02(+0.73%)
Jan 17, 2006	2.206	2.216	2.183	2.200	112,620,496	-0.02(-0.90%)
Jan 13, 2006	2.224	2.243	2.200	2.220	88,644,736	+0.00(+0.09%)
Jan 12, 2006	2.230	2.255	2.204	2.218	116,366,000	-0.03(-1.27%)
Jan 11, 2006	2.283	2.285	2.213	2.247	169,945,664	-0.04(-1.58%)
Jan 10, 2006	2.325	2.337	2.268	2.283	193,723,136	-0.07(-3.04%)
Jan 09, 2006	2.328	2.355	2.320	2.354	178,881,872	-0.04(-1.65%)
Jan 06, 2006	2.398	2.429	2.366	2.393	123,077,696	+0.01(+0.46%)
Jan 05, 2006	2.358	2.410	2.356	2.382	108,345,160	+0.02(+0.85%)
Jan 04, 2006	2.374	2.386	2.334	2.362	148,818,272	-0.02(-0.69%)
Jan 03, 2006	2.373	2.393	2.312	2.379	151,642,544	+0.02(+0.91%)
Dec 30, 2005	2.386	2.410	2.357	2.357	108,020,656	-0.04(-1.75%)
Dec 29, 2005	2.400	2.423	2.398	2.400	63,422,120	-0.00(-0.15%)
Dec 28, 2005	2.425	2.428	2.395	2.403	90,672,000	-0.02(-1.03%)
Dec 27, 2005	2.445	2.455	2.418	2.428	116,384,000	-0.03(-1.34%)
Dec 23, 2005	2.454	2.470	2.436	2.461	64,129,880	+0.00(+0.00%)
Dec 22, 2005	2.445	2.464	2.418	2.461	88,437,256	+0.01(+0.51%)
Dec 21, 2005	2.414	2.453	2.389	2.449	142,129,696	+0.04(+1.72%)
Dec 20, 2005	2.423	2.430	2.384	2.407	110,702,296	-0.01(-0.48%)
Dec 19, 2005	2.450	2.500	2.416	2.418	166,255,216	-0.04(-1.71%)
Dec 16, 2005	2.474	2.496	2.461	2.461	112,520,416	-0.01(-0.55%)
Dec 15, 2005	2.470	2.498	2.453	2.474	116,423,976	+0.00(+0.14%)
Dec 14, 2005	2.460	2.480	2.439	2.470	99,308,320	-0.00(-0.18%)
Dec 13, 2005	2.427	2.483	2.424	2.475	116,254,456	+0.02(+0.88%)
Dec 12, 2005	2.458	2.465	2.432	2.454	68,486,936	+0.02(+0.68%)
Dec 09, 2005	2.433	2.452	2.413	2.437	94,315,816	+0.02(+0.81%)
Dec 08, 2005	2.442	2.455	2.393	2.417	142,878,352	-0.02(-0.98%)
Dec 07, 2005	2.466	2.474	2.414	2.442	135,005,856	-0.02(-0.87%)
Dec 06, 2005	2.453	2.495	2.453	2.463	191,626,800	+0.02(+0.88%)
Dec 05, 2005	2.443	2.467	2.438	2.442	105,019,720	-0.01(-0.47%)
Dec 02, 2005	2.446	2.477	2.420	2.453	129,003,656	+0.00(+0.12%)
Dec 01, 2005	2.444	2.470	2.432	2.450	157,316,320	+0.03(+1.11%)
Nov 30, 2005	2.426	2.434	2.377	2.423	158,405,616	-0.00(-0.19%)
Nov 29, 2005	2.416	2.471	2.406	2.428	203,957,440	+0.01(+0.41%)
Nov 28, 2005	2.408	2.456	2.381	2.417	213,417,984	+0.01(+0.60%)
Nov 25, 2005	2.402	2.424	2.381	2.403	53,915,520	-0.01(-0.37%)
Nov 23, 2005	2.432	2.448	2.405	2.412	149,662,832	-0.03(-1.25%)
Nov 22, 2005	2.375	2.450	2.367	2.442	259,823,760	+0.04(+1.79%)
Nov 21, 2005	2.378	2.416	2.364	2.400	357,334,464	+0.00(+0.02%)
Nov 18, 2005	2.345	2.400	2.333	2.399	1,186,508,416	+0.06(+2.65%)
Nov 17, 2005	2.272	2.338	2.268	2.337	233,761,392	+0.07(+3.18%)
Nov 16, 2005	2.217	2.270	2.212	2.265	159,620,096	+0.04(+1.91%)
Nov 15, 2005	2.273	2.283	2.221	2.223	425,643,360	+0.10(+4.51%)
Nov 14, 2005	2.126	2.150	2.117	2.127	60,083,460	-0.01(-0.35%)
Nov 11, 2005	2.119	2.152	2.112	2.134	79,643,480	+0.02(+1.19%)
Nov 10, 2005	2.074	2.123	2.043	2.109	111,698,680	+0.04(+1.88%)
Nov 09, 2005	2.090	2.100	2.064	2.070	69,451,200	-0.03(-1.31%)
Nov 08, 2005	2.064	2.106	2.051	2.098	99,017,456	+0.03(+1.35%)
Nov 07, 2005	2.054	2.074	2.027	2.070	67,723,096	+0.02(+0.73%)
Nov 04, 2005	2.075	2.090	2.046	2.054	88,908,896	-0.02(-1.13%)
Nov 03, 2005	2.045	2.100	2.042	2.078	139,999,824	+0.04(+1.99%)
Nov 02, 2005	2.014	2.062	1.990	2.038	100,154,056	+0.02(+0.94%)

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.