Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.565	2.594	2.506	2.566	960,089,280	+0.02(+0.68%)
Jan 30, 2006	2.420	2.603	2.408	2.548	1,469,107,200	+0.10(+4.12%)
Jan 27, 2006	2.479	2.501	2.416	2.448	1,002,635,840	-0.01(-0.42%)
Jan 26, 2006	2.532	2.563	2.444	2.458	1,242,202,112	-0.06(-2.52%)
Jan 25, 2006	2.630	2.633	2.489	2.521	1,340,975,232	-0.06(-2.42%)
Jan 24, 2006	2.676	2.699	2.575	2.584	1,200,760,576	-0.06(-2.10%)
Jan 23, 2006	2.595	2.703	2.582	2.639	1,113,847,552	+0.05(+2.08%)
Jan 20, 2006	2.694	2.720	2.577	2.585	1,196,416,128	-0.10(-3.73%)
Jan 19, 2006	2.761	2.775	2.676	2.686	1,782,956,416	-0.12(-4.19%)
Jan 18, 2006	2.823	2.856	2.781	2.803	1,271,046,528	-0.08(-2.62%)
Jan 17, 2006	2.912	2.935	2.850	2.878	879,187,200	-0.03(-1.03%)
Jan 13, 2006	2.888	2.923	2.875	2.908	816,196,736	+0.04(+1.54%)
Jan 12, 2006	2.887	2.936	2.841	2.864	1,346,202,112	+0.01(+0.47%)
Jan 11, 2006	2.849	2.881	2.806	2.851	1,570,219,008	+0.10(+3.76%)
Jan 10, 2006	2.579	2.783	2.577	2.748	2,396,515,584	+0.16(+6.32%)
Jan 09, 2006	2.607	2.623	2.574	2.584	709,849,984	-0.01(-0.33%)
Jan 06, 2006	2.557	2.606	2.533	2.593	740,485,248	+0.07(+2.58%)
Jan 05, 2006	2.543	2.545	2.506	2.527	472,487,264	-0.02(-0.79%)
Jan 04, 2006	2.553	2.582	2.531	2.547	652,604,416	+0.01(+0.29%)
Jan 03, 2006	2.458	2.540	2.455	2.540	848,523,904	+0.10(+3.98%)
Dec 30, 2005	2.409	2.461	2.390	2.443	656,185,280	+0.01(+0.62%)
Dec 29, 2005	2.500	2.508	2.427	2.428	515,096,992	-0.07(-2.88%)
Dec 28, 2005	2.526	2.540	2.491	2.500	419,098,400	-0.02(-0.89%)
Dec 27, 2005	2.514	2.555	2.513	2.522	621,065,024	+0.03(+1.20%)
Dec 23, 2005	2.520	2.523	2.491	2.492	241,554,064	-0.02(-0.90%)
Dec 22, 2005	2.511	2.531	2.501	2.515	389,574,816	+0.02(+0.71%)
Dec 21, 2005	2.467	2.501	2.465	2.497	496,600,352	+0.05(+1.93%)
Dec 20, 2005	2.434	2.459	2.417	2.450	503,540,224	+0.02(+1.02%)
Dec 19, 2005	2.416	2.467	2.414	2.425	556,500,416	+0.01(+0.38%)
Dec 16, 2005	2.451	2.457	2.415	2.416	703,021,760	-0.04(-1.48%)
Dec 15, 2005	2.447	2.476	2.424	2.453	589,809,728	+0.01(+0.24%)
Dec 14, 2005	2.465	2.491	2.388	2.447	1,524,609,408	-0.10(-3.96%)
Dec 13, 2005	2.543	2.564	2.522	2.548	518,864,096	+0.00(+0.09%)
Dec 12, 2005	2.549	2.560	2.534	2.545	551,972,992	+0.02(+0.78%)
Dec 09, 2005	2.522	2.535	2.492	2.526	583,812,352	+0.01(+0.34%)
Dec 08, 2005	2.487	2.520	2.467	2.517	830,717,504	+0.00(+0.18%)
Dec 07, 2005	2.522	2.530	2.485	2.513	711,566,848	-0.00(-0.14%)
Dec 06, 2005	2.512	2.543	2.492	2.516	900,376,896	+0.08(+3.10%)
Dec 05, 2005	2.445	2.465	2.429	2.440	613,609,088	-0.03(-1.12%)
Dec 02, 2005	2.450	2.472	2.402	2.468	941,382,848	+0.03(+1.44%)
Dec 01, 2005	2.343	2.437	2.338	2.433	854,265,728	+0.13(+5.57%)
Nov 30, 2005	2.320	2.339	2.294	2.304	624,761,792	-0.01(-0.41%)
Nov 29, 2005	2.378	2.389	2.289	2.314	933,381,632	-0.05(-2.24%)
Nov 28, 2005	2.403	2.415	2.347	2.367	1,070,224,896	+0.01(+0.46%)
Nov 25, 2005	2.299	2.363	2.294	2.356	415,180,704	+0.08(+3.32%)
Nov 23, 2005	2.273	2.310	2.266	2.280	510,636,288	+0.02(+0.89%)
Nov 22, 2005	2.203	2.268	2.192	2.260	567,931,712	+0.05(+2.40%)
Nov 21, 2005	2.203	2.215	2.165	2.207	537,828,288	+0.01(+0.62%)
Nov 18, 2005	2.221	2.223	2.187	2.194	551,596,288	+0.00(+0.06%)
Nov 17, 2005	2.229	2.239	2.183	2.192	710,642,944	-0.01(-0.66%)
Nov 16, 2005	2.146	2.211	2.144	2.207	823,307,904	+0.09(+4.29%)
Nov 15, 2005	2.093	2.143	2.088	2.116	568,279,616	+0.03(+1.35%)
Nov 14, 2005	2.091	2.106	2.070	2.088	388,722,240	-0.00(-0.15%)
Nov 11, 2005	2.091	2.110	2.084	2.091	447,050,048	+0.01(+0.59%)
Nov 10, 2005	2.061	2.080	2.005	2.079	702,032,320	+0.04(+1.78%)
Nov 09, 2005	2.039	2.080	2.039	2.042	559,947,840	+0.01(+0.35%)
Nov 08, 2005	2.037	2.052	2.008	2.035	497,909,376	-0.01(-0.55%)
Nov 07, 2005	2.068	2.096	2.044	2.047	671,203,328	-0.03(-1.50%)
Nov 04, 2005	2.051	2.081	2.026	2.078	923,090,496	-0.02(-1.13%)
Nov 03, 2005	2.048	2.118	2.041	2.102	929,430,848	+0.06(+3.17%)
Nov 02, 2005	1.961	2.039	1.957	2.037	907,930,176	+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.