Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	5.340	5.395	5.308	5.346	49,672,620	-0.02(-0.32%)
Jan 30, 2006	5.356	5.396	5.304	5.363	41,353,796	-0.00(-0.03%)
Jan 27, 2006	5.400	5.481	5.325	5.364	69,045,872	-0.05(-0.98%)
Jan 26, 2006	5.510	5.519	5.395	5.418	94,092,168	-0.09(-1.59%)
Jan 25, 2006	5.378	5.532	5.339	5.505	111,198,192	+0.13(+2.36%)
Jan 24, 2006	5.392	5.440	5.370	5.378	85,012,160	+0.01(+0.10%)
Jan 23, 2006	5.433	5.450	5.351	5.373	62,244,180	-0.07(-1.26%)
Jan 20, 2006	5.527	5.568	5.416	5.442	91,281,896	-0.09(-1.55%)
Jan 19, 2006	5.430	5.543	5.419	5.527	107,651,232	+0.10(+1.80%)
Jan 18, 2006	5.349	5.457	5.315	5.430	83,852,000	+0.00(+0.03%)
Jan 17, 2006	5.383	5.435	5.332	5.428	59,835,208	-0.04(-0.75%)
Jan 13, 2006	5.358	5.469	5.358	5.469	90,087,328	+0.15(+2.84%)
Jan 12, 2006	5.332	5.356	5.298	5.318	50,563,880	-0.05(-1.02%)
Jan 11, 2006	5.315	5.380	5.274	5.373	122,612,512	+0.10(+1.82%)
Jan 10, 2006	5.188	5.287	5.169	5.277	78,052,392	+0.03(+0.52%)
Jan 09, 2006	5.145	5.263	5.143	5.250	72,617,920	+0.07(+1.26%)
Jan 06, 2006	5.040	5.193	5.058	5.184	95,207,992	+0.14(+2.86%)
Jan 05, 2006	5.058	5.070	5.011	5.040	64,901,044	-0.04(-0.71%)
Jan 04, 2006	4.934	5.083	4.931	5.076	68,271,272	+0.14(+2.92%)
Jan 03, 2006	4.920	5.020	4.864	4.932	92,975,176	+0.02(+0.49%)
Dec 30, 2005	4.891	4.934	4.860	4.908	38,088,564	-0.02(-0.38%)
Dec 29, 2005	4.920	4.960	4.920	4.927	47,323,144	-0.01(-0.21%)
Dec 28, 2005	4.919	4.955	4.917	4.938	39,126,228	+0.01(+0.21%)
Dec 27, 2005	4.951	4.972	4.927	4.927	42,995,748	-0.01(-0.10%)
Dec 23, 2005	4.931	4.979	4.903	4.932	47,618,872	-0.02(-0.45%)
Dec 22, 2005	4.955	5.004	4.922	4.955	71,548,752	+0.02(+0.45%)
Dec 21, 2005	4.946	4.998	4.915	4.932	71,378,432	-0.01(-0.28%)
Dec 20, 2005	4.938	4.955	4.924	4.946	94,261,904	-0.00(-0.07%)
Dec 19, 2005	4.939	5.001	4.929	4.950	96,693,624	-0.01(-0.17%)
Dec 16, 2005	5.008	5.040	4.958	4.958	80,681,256	-0.05(-0.96%)
Dec 15, 2005	5.078	5.109	5.006	5.006	51,515,804	-0.07(-1.38%)
Dec 14, 2005	4.986	5.095	4.955	5.076	93,835,520	+0.09(+1.86%)
Dec 13, 2005	5.083	5.092	4.915	4.984	101,492,896	-0.15(-3.00%)
Dec 12, 2005	5.131	5.164	5.095	5.138	59,073,436	+0.01(+0.17%)
Dec 09, 2005	5.035	5.143	5.010	5.130	53,298,908	+0.12(+2.36%)
Dec 08, 2005	5.058	5.095	4.987	5.011	48,020,756	-0.05(-0.98%)
Dec 07, 2005	5.078	5.126	5.037	5.061	63,254,428	-0.02(-0.34%)
Dec 06, 2005	5.131	5.186	5.070	5.078	118,882,400	-0.03(-0.57%)
Dec 05, 2005	5.004	5.116	4.972	5.107	94,853,936	+0.10(+1.92%)
Dec 02, 2005	5.068	5.078	4.991	5.011	85,842,752	-0.06(-1.12%)
Dec 01, 2005	5.095	5.126	5.061	5.068	114,992,464	-0.02(-0.37%)
Nov 30, 2005	5.148	5.166	5.075	5.087	88,623,280	-0.05(-0.97%)
Nov 29, 2005	5.138	5.157	5.112	5.136	54,113,176	+0.00(+0.00%)
Nov 28, 2005	5.083	5.140	5.059	5.136	70,183,864	+0.04(+0.77%)
Nov 25, 2005	5.037	5.114	5.001	5.097	24,210,444	+0.06(+1.19%)
Nov 23, 2005	4.991	5.082	4.991	5.037	53,745,704	+0.01(+0.10%)
Nov 22, 2005	4.948	5.106	4.938	5.032	80,154,552	+0.01(+0.24%)
Nov 21, 2005	5.023	5.063	4.992	5.020	56,957,276	-0.02(-0.41%)
Nov 18, 2005	5.162	5.172	4.974	5.040	241,029,440	+0.07(+1.38%)
Nov 17, 2005	4.886	5.023	4.883	4.972	123,913,240	+0.13(+2.58%)
Nov 16, 2005	4.826	4.898	4.797	4.847	77,243,960	+0.03(+0.53%)
Nov 15, 2005	4.831	4.920	4.783	4.821	76,593,008	-0.01(-0.28%)
Nov 14, 2005	4.843	4.847	4.746	4.835	73,001,720	-0.05(-1.12%)
Nov 11, 2005	4.848	4.929	4.804	4.890	60,860,624	+0.04(+0.88%)
Nov 10, 2005	4.823	4.871	4.754	4.847	57,247,168	+0.01(+0.14%)
Nov 09, 2005	4.895	4.908	4.836	4.840	42,242,724	-0.05(-1.09%)
Nov 08, 2005	4.850	4.927	4.838	4.893	48,312,980	-0.03(-0.66%)
Nov 07, 2005	4.888	4.944	4.872	4.926	50,048,256	+0.03(+0.70%)
Nov 04, 2005	4.929	4.929	4.835	4.891	51,704,204	-0.04(-0.73%)
Nov 03, 2005	4.936	4.979	4.896	4.927	59,520,816	-0.01(-0.17%)
Nov 02, 2005	4.843	4.987	4.800	4.936	80,042,560	+0.09(+1.80%)

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.