Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.558	5.696	5.274	5.307	4,316,835	-0.07(-1.23%)
Jan 30, 2006	5.261	5.406	5.189	5.373	2,386,461	+0.25(+4.89%)
Jan 27, 2006	5.176	5.255	5.050	5.123	2,262,846	-0.01(-0.26%)
Jan 26, 2006	4.773	5.162	4.727	5.136	2,726,973	+0.29(+5.99%)
Jan 25, 2006	4.826	4.905	4.767	4.846	1,703,012	+0.09(+1.94%)
Jan 24, 2006	4.806	4.806	4.674	4.754	1,760,193	-0.07(-1.50%)
Jan 23, 2006	4.780	4.852	4.701	4.826	1,531,467	+0.10(+2.09%)
Jan 20, 2006	4.714	4.846	4.635	4.727	3,104,341	+0.09(+1.99%)
Jan 19, 2006	4.463	4.721	4.463	4.635	3,578,327	+0.28(+6.35%)
Jan 18, 2006	4.457	4.523	4.351	4.358	3,339,135	-0.27(-5.84%)
Jan 17, 2006	4.819	4.826	4.582	4.628	3,335,343	-0.22(-4.49%)
Jan 13, 2006	4.879	4.925	4.793	4.846	2,167,442	+0.00(+0.00%)
Jan 12, 2006	4.892	4.892	4.787	4.846	1,582,885	-0.04(-0.81%)
Jan 11, 2006	5.037	5.063	4.879	4.885	2,592,133	-0.03(-0.67%)
Jan 10, 2006	4.767	4.998	4.734	4.918	1,890,179	+0.07(+1.36%)
Jan 09, 2006	4.892	4.978	4.727	4.852	3,417,551	-0.06(-1.21%)
Jan 06, 2006	4.879	5.208	4.826	4.912	4,018,793	+0.07(+1.50%)
Jan 05, 2006	4.945	4.945	4.727	4.839	5,158,786	-0.13(-2.52%)
Jan 04, 2006	4.721	5.030	4.622	4.965	3,915,653	+0.25(+5.31%)
Jan 03, 2006	4.490	4.714	4.424	4.714	2,363,710	+0.36(+8.17%)
Dec 30, 2005	4.437	4.437	4.325	4.358	1,115,724	-0.07(-1.64%)
Dec 29, 2005	4.411	4.457	4.305	4.431	1,906,408	+0.09(+2.13%)
Dec 28, 2005	4.437	4.437	4.246	4.338	2,579,241	+0.08(+1.86%)
Dec 27, 2005	4.279	4.318	4.121	4.259	1,717,573	+0.22(+5.56%)
Dec 23, 2005	3.943	4.101	3.943	4.035	1,185,950	+0.03(+0.82%)
Dec 22, 2005	3.824	4.002	3.804	4.002	1,878,197	+0.24(+6.30%)
Dec 21, 2005	3.798	3.831	3.738	3.765	1,613,371	-0.03(-0.87%)
Dec 20, 2005	3.817	3.850	3.705	3.798	1,241,312	-0.02(-0.52%)
Dec 19, 2005	3.969	4.028	3.811	3.817	2,643,400	-0.13(-3.34%)
Dec 16, 2005	3.791	3.949	3.791	3.949	1,525,551	+0.17(+4.54%)
Dec 15, 2005	3.639	3.811	3.633	3.778	1,886,994	+0.15(+3.99%)
Dec 14, 2005	3.593	3.692	3.560	3.633	1,633,999	-0.03(-0.72%)
Dec 13, 2005	3.600	3.725	3.461	3.659	2,395,259	+0.05(+1.28%)
Dec 12, 2005	3.679	3.765	3.297	3.613	5,962,666	+0.11(+3.01%)
Dec 09, 2005	3.692	3.732	3.494	3.507	2,138,169	-0.14(-3.80%)
Dec 08, 2005	3.692	3.692	3.587	3.646	1,602,299	+0.03(+0.91%)
Dec 07, 2005	3.659	3.765	3.580	3.613	3,136,800	+0.03(+0.92%)
Dec 06, 2005	3.329	3.659	3.297	3.580	4,730,909	+0.22(+6.68%)
Dec 05, 2005	3.231	3.389	3.211	3.356	3,018,645	+0.15(+4.73%)
Dec 02, 2005	3.369	3.395	3.184	3.204	3,982,997	-0.16(-4.89%)
Dec 01, 2005	3.184	3.395	3.151	3.369	1,951,759	+0.22(+6.90%)
Nov 30, 2005	3.132	3.178	3.119	3.151	884,116	-0.03(-0.83%)
Nov 29, 2005	3.178	3.184	3.092	3.178	588,652	+0.01(+0.42%)
Nov 28, 2005	3.184	3.198	3.132	3.165	1,158,193	+0.01(+0.42%)
Nov 25, 2005	3.158	3.165	3.099	3.151	937,202	+0.03(+1.06%)
Nov 23, 2005	3.072	3.178	3.033	3.119	1,959,495	-0.04(-1.25%)
Nov 22, 2005	3.264	3.270	3.158	3.158	1,667,065	-0.09(-2.84%)
Nov 21, 2005	3.119	3.323	3.099	3.250	2,696,334	+0.25(+8.35%)
Nov 18, 2005	3.033	3.033	2.960	3.000	880,172	-0.01(-0.44%)
Nov 17, 2005	2.901	3.066	2.901	3.013	1,477,167	+0.11(+3.86%)
Nov 16, 2005	2.769	2.960	2.749	2.901	2,096,458	+0.16(+5.77%)
Nov 15, 2005	2.782	2.795	2.730	2.743	1,036,853	-0.01(-0.24%)
Nov 14, 2005	2.822	2.822	2.736	2.749	660,091	-0.05(-1.65%)
Nov 11, 2005	2.683	2.815	2.664	2.795	494,462	+0.10(+3.67%)
Nov 10, 2005	2.736	2.743	2.637	2.697	552,705	-0.01(-0.24%)
Nov 09, 2005	2.664	2.723	2.617	2.703	1,050,049	+0.13(+4.86%)
Nov 08, 2005	2.584	2.664	2.538	2.578	693,763	+0.01(+0.26%)
Nov 07, 2005	2.670	2.670	2.551	2.571	646,592	-0.10(-3.70%)
Nov 04, 2005	2.683	2.716	2.584	2.670	635,065	+0.04(+1.50%)
Nov 03, 2005	2.664	2.716	2.584	2.631	596,994	-0.01(-0.50%)
Nov 02, 2005	2.571	2.710	2.558	2.644	879,869	+0.11(+4.16%)

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.