Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.305	5.372	5.301	5.339	1,255,749	+0.08(+1.49%)
Jan 30, 2006	5.230	5.271	5.226	5.260	1,128,250	+0.01(+0.21%)
Jan 27, 2006	5.230	5.268	5.230	5.249	830,484	-0.01(-0.21%)
Jan 26, 2006	5.256	5.294	5.238	5.260	806,962	+0.10(+1.88%)
Jan 25, 2006	5.140	5.182	5.114	5.163	961,725	+0.06(+1.17%)
Jan 24, 2006	5.058	5.114	5.058	5.103	733,456	+0.03(+0.66%)
Jan 23, 2006	5.047	5.081	5.036	5.069	569,070	+0.09(+1.88%)
Jan 20, 2006	5.066	5.069	4.968	4.976	673,047	-0.08(-1.55%)
Jan 19, 2006	5.039	5.081	5.024	5.054	594,195	+0.02(+0.45%)
Jan 18, 2006	5.024	5.047	4.991	5.032	945,153	-0.04(-0.81%)
Jan 17, 2006	5.088	5.088	5.043	5.073	564,793	-0.04(-0.73%)
Jan 13, 2006	5.107	5.125	5.081	5.110	462,152	-0.02(-0.44%)
Jan 12, 2006	5.159	5.163	5.125	5.133	776,223	-0.03(-0.58%)
Jan 11, 2006	5.122	5.174	5.110	5.163	795,735	+0.07(+1.40%)
Jan 10, 2006	5.088	5.107	5.073	5.092	1,152,841	-0.04(-0.73%)
Jan 09, 2006	5.118	5.129	5.069	5.129	901,049	-0.06(-1.15%)
Jan 06, 2006	5.133	5.197	5.133	5.189	577,356	+0.07(+1.46%)
Jan 05, 2006	5.129	5.133	5.107	5.114	925,106	-0.03(-0.58%)
Jan 04, 2006	5.099	5.144	5.092	5.144	1,008,769	+0.07(+1.33%)
Jan 03, 2006	5.006	5.096	4.994	5.077	1,877,209	+0.14(+2.88%)
Dec 30, 2005	4.897	4.946	4.897	4.935	437,293	+0.00(+0.08%)
Dec 29, 2005	4.938	4.961	4.931	4.931	483,803	-0.01(-0.15%)
Dec 28, 2005	4.961	4.976	4.864	4.938	601,680	+0.01(+0.23%)
Dec 27, 2005	4.946	4.957	4.923	4.927	348,552	-0.01(-0.23%)
Dec 23, 2005	4.953	4.953	4.927	4.938	424,731	+0.00(+0.00%)
Dec 22, 2005	4.927	4.950	4.920	4.938	661,286	+0.04(+0.92%)
Dec 21, 2005	4.879	4.905	4.867	4.893	486,743	+0.05(+1.00%)
Dec 20, 2005	4.864	4.864	4.826	4.845	435,155	-0.03(-0.54%)
Dec 19, 2005	4.901	4.916	4.867	4.871	472,309	-0.03(-0.53%)
Dec 16, 2005	4.908	4.935	4.897	4.897	481,397	+0.07(+1.55%)
Dec 15, 2005	4.841	4.841	4.796	4.822	386,240	-0.05(-1.00%)
Dec 14, 2005	4.883	4.897	4.852	4.871	625,202	+0.00(+0.08%)
Dec 13, 2005	4.837	4.897	4.815	4.867	1,079,068	+0.04(+0.77%)
Dec 12, 2005	4.826	4.860	4.819	4.830	653,802	+0.06(+1.33%)
Dec 09, 2005	4.725	4.785	4.725	4.766	525,501	+0.04(+0.95%)
Dec 08, 2005	4.688	4.763	4.684	4.721	1,786,864	+0.02(+0.48%)
Dec 07, 2005	4.718	4.736	4.684	4.699	365,124	-0.03(-0.55%)
Dec 06, 2005	4.718	4.748	4.706	4.725	658,613	-0.01(-0.32%)
Dec 05, 2005	4.759	4.770	4.710	4.740	477,388	-0.05(-1.09%)
Dec 02, 2005	4.796	4.807	4.759	4.792	512,136	-0.02(-0.47%)
Dec 01, 2005	4.777	4.837	4.777	4.815	1,125,042	+0.07(+1.42%)
Nov 30, 2005	4.766	4.785	4.736	4.748	657,811	-0.04(-0.78%)
Nov 29, 2005	4.792	4.807	4.766	4.785	628,142	-0.01(-0.16%)
Nov 28, 2005	4.804	4.815	4.751	4.792	764,997	+0.02(+0.39%)
Nov 25, 2005	4.800	4.800	4.759	4.774	363,787	-0.05(-1.09%)
Nov 23, 2005	4.807	4.841	4.740	4.826	441,303	+0.02(+0.47%)
Nov 22, 2005	4.748	4.819	4.725	4.804	1,003,423	+0.05(+1.10%)
Nov 21, 2005	4.781	4.785	4.721	4.751	975,625	+0.00(+0.00%)
Nov 18, 2005	4.759	4.759	4.706	4.751	709,399	+0.02(+0.40%)
Nov 17, 2005	4.684	4.748	4.684	4.733	752,166	+0.07(+1.61%)
Nov 16, 2005	4.669	4.680	4.639	4.658	762,858	+0.00(+0.00%)
Nov 15, 2005	4.658	4.691	4.624	4.658	685,877	+0.00(+0.00%)
Nov 14, 2005	4.688	4.688	4.635	4.658	511,869	-0.05(-1.03%)
Nov 11, 2005	4.662	4.706	4.662	4.706	309,794	+0.04(+0.88%)
Nov 10, 2005	4.650	4.688	4.617	4.665	1,087,621	+0.02(+0.48%)
Nov 09, 2005	4.602	4.662	4.583	4.643	580,029	-0.01(-0.16%)
Nov 08, 2005	4.635	4.665	4.624	4.650	450,124	+0.01(+0.16%)
Nov 07, 2005	4.635	4.643	4.605	4.643	952,103	-0.04(-0.80%)
Nov 04, 2005	4.729	4.740	4.658	4.680	573,079	-0.07(-1.57%)
Nov 03, 2005	4.774	4.785	4.733	4.755	579,494	+0.01(+0.24%)
Nov 02, 2005	4.635	4.759	4.635	4.744	1,036,301	+0.04(+0.88%)

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.