Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.678	2.678	2.642	2.657	39,018	-0.03(-1.14%)
Jan 30, 2006	2.744	2.744	2.678	2.688	18,431	-0.05(-1.68%)
Jan 27, 2006	2.678	2.739	2.632	2.734	14,313	+0.03(+1.13%)
Jan 26, 2006	2.698	2.703	2.606	2.703	39,411	+0.01(+0.19%)
Jan 25, 2006	2.708	2.708	2.698	2.698	6,666	-0.01(-0.38%)
Jan 24, 2006	2.790	2.790	2.663	2.708	30,195	-0.11(-3.80%)
Jan 23, 2006	2.831	2.876	2.805	2.815	27,058	+0.02(+0.73%)
Jan 20, 2006	2.769	2.795	2.769	2.795	13,725	+0.04(+1.29%)
Jan 19, 2006	2.774	2.780	2.749	2.759	21,764	-0.04(-1.46%)
Jan 18, 2006	2.749	2.800	2.729	2.800	49,803	+0.06(+2.04%)
Jan 17, 2006	2.774	2.779	2.703	2.744	34,901	-0.02(-0.74%)
Jan 13, 2006	2.805	2.805	2.759	2.764	23,332	-0.06(-1.99%)
Jan 12, 2006	2.871	2.902	2.820	2.820	15,686	-0.09(-2.98%)
Jan 11, 2006	2.892	2.933	2.810	2.907	111,370	-0.03(-0.87%)
Jan 10, 2006	2.984	3.024	2.907	2.933	32,156	-0.01(-0.20%)
Jan 09, 2006	3.035	3.035	2.914	2.938	10,391	-0.12(-3.82%)
Jan 06, 2006	2.882	3.055	2.882	3.055	16,274	+0.19(+6.58%)
Jan 05, 2006	2.892	2.917	2.866	2.866	31,372	-0.13(-4.26%)
Jan 04, 2006	2.968	2.994	2.968	2.994	980	+0.04(+1.21%)
Jan 03, 2006	2.729	2.968	2.729	2.958	73,332	+0.27(+10.06%)
Dec 30, 2005	2.713	2.713	2.688	2.688	2,156	-0.07(-2.41%)
Dec 29, 2005	2.780	2.780	2.708	2.754	14,705	-0.04(-1.44%)
Dec 28, 2005	2.698	2.794	2.698	2.794	16,470	+0.07(+2.60%)
Dec 27, 2005	2.652	2.856	2.621	2.723	54,508	+0.05(+1.91%)
Dec 23, 2005	2.667	2.703	2.658	2.672	30,979	-0.01(-0.19%)
Dec 22, 2005	2.667	2.718	2.652	2.678	49,803	-0.01(-0.38%)
Dec 21, 2005	2.729	2.739	2.678	2.688	25,685	-0.04(-1.50%)
Dec 20, 2005	2.708	2.810	2.708	2.729	14,509	+0.06(+2.29%)
Dec 19, 2005	2.703	2.805	2.657	2.667	38,430	-0.05(-1.88%)
Dec 16, 2005	2.836	2.836	2.703	2.718	70,783	-0.13(-4.65%)
Dec 15, 2005	2.856	2.958	2.754	2.851	93,135	-0.03(-1.06%)
Dec 14, 2005	2.907	2.912	2.882	2.882	15,489	-0.04(-1.22%)
Dec 13, 2005	2.917	2.917	2.917	2.917	4,313	+0.00(+0.00%)
Dec 12, 2005	2.953	2.953	2.907	2.917	8,627	-0.02(-0.52%)
Dec 09, 2005	2.938	2.973	2.933	2.933	9,019	+0.02(+0.70%)
Dec 08, 2005	3.050	3.050	2.907	2.912	19,803	-0.09(-2.89%)
Dec 07, 2005	2.953	2.999	2.953	2.999	1,568	+0.04(+1.20%)
Dec 06, 2005	2.963	2.989	2.963	2.963	3,529	-0.01(-0.17%)
Dec 05, 2005	3.045	3.055	2.958	2.968	7,450	-0.05(-1.52%)
Dec 02, 2005	2.958	3.014	2.907	3.014	16,470	+0.03(+1.03%)
Dec 01, 2005	2.984	2.984	2.933	2.984	41,960	-0.02(-0.68%)
Nov 30, 2005	3.035	3.035	3.004	3.004	16,862	-0.03(-0.84%)
Nov 29, 2005	3.055	3.055	2.984	3.029	31,372	-0.04(-1.16%)
Nov 28, 2005	3.162	3.162	3.009	3.065	59,802	-0.12(-3.84%)
Nov 25, 2005	3.223	3.223	3.188	3.188	4,313	-0.01(-0.16%)
Nov 23, 2005	3.137	3.193	3.137	3.193	16,078	+0.05(+1.46%)
Nov 22, 2005	3.213	3.213	3.086	3.147	82,939	-0.02(-0.64%)
Nov 21, 2005	3.167	3.188	3.142	3.167	6,470	-0.02(-0.48%)
Nov 18, 2005	3.203	3.213	3.172	3.182	16,078	-0.04(-1.11%)
Nov 17, 2005	3.361	3.361	3.193	3.218	48,626	-0.15(-4.39%)
Nov 16, 2005	3.198	3.366	3.193	3.366	21,176	+0.17(+5.26%)
Nov 15, 2005	3.188	3.239	3.198	3.198	10,391	+0.01(+0.32%)
Nov 14, 2005	3.188	3.188	3.188	3.188	784	-0.03(-0.79%)
Nov 11, 2005	3.193	3.218	3.193	3.213	7,058	-0.01(-0.16%)
Nov 10, 2005	3.218	3.218	3.142	3.218	17,842	+0.00(+0.00%)
Nov 09, 2005	3.193	3.218	3.193	3.218	392	-0.02(-0.63%)
Nov 08, 2005	3.356	3.356	3.218	3.239	31,372	-0.15(-4.51%)
Nov 07, 2005	3.483	3.483	3.371	3.392	32,940	-0.09(-2.64%)
Nov 04, 2005	3.412	3.483	3.315	3.483	24,901	+0.07(+2.09%)
Nov 03, 2005	3.366	3.412	3.366	3.412	12,744	-0.01(-0.15%)
Nov 02, 2005	3.193	3.432	3.188	3.417	96,076	+0.23(+7.37%)

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.