Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.493	4.548	4.488	4.513	859,341	+0.03(+0.67%)
Jan 30, 2006	4.508	4.525	4.483	4.483	1,194,801	-0.01(-0.28%)
Jan 27, 2006	4.505	4.553	4.485	4.495	1,038,923	-0.00(-0.06%)
Jan 26, 2006	4.540	4.577	4.485	4.498	1,091,552	-0.02(-0.44%)
Jan 25, 2006	4.513	4.543	4.500	4.518	951,341	-0.01(-0.16%)
Jan 24, 2006	4.505	4.558	4.505	4.525	895,096	+0.00(+0.11%)
Jan 23, 2006	4.520	4.540	4.505	4.520	727,165	-0.02(-0.49%)
Jan 20, 2006	4.520	4.543	4.493	4.543	533,120	+0.03(+0.72%)
Jan 19, 2006	4.518	4.543	4.483	4.510	859,742	-0.01(-0.22%)
Jan 18, 2006	4.523	4.543	4.505	4.520	603,828	-0.03(-0.76%)
Jan 17, 2006	4.568	4.568	4.456	4.555	901,926	-0.01(-0.33%)
Jan 13, 2006	4.570	4.605	4.570	4.570	736,807	-0.02(-0.49%)
Jan 12, 2006	4.575	4.602	4.545	4.592	778,187	+0.00(+0.11%)
Jan 11, 2006	4.577	4.612	4.535	4.587	787,428	+0.02(+0.55%)
Jan 10, 2006	4.530	4.563	4.500	4.563	699,846	+0.02(+0.49%)
Jan 09, 2006	4.520	4.565	4.475	4.540	922,415	+0.04(+1.00%)
Jan 06, 2006	4.480	4.543	4.470	4.495	1,102,801	+0.02(+0.56%)
Jan 05, 2006	4.418	4.480	4.401	4.470	1,205,247	+0.05(+1.24%)
Jan 04, 2006	4.418	4.441	4.373	4.416	1,121,683	+0.01(+0.23%)
Jan 03, 2006	4.256	4.406	4.256	4.406	901,926	+0.12(+2.91%)
Dec 30, 2005	4.276	4.309	4.234	4.281	3,328,089	+0.01(+0.35%)
Dec 29, 2005	4.199	4.353	4.179	4.266	4,487,135	+0.04(+0.88%)
Dec 28, 2005	4.246	4.246	4.177	4.229	3,655,916	+0.08(+1.98%)
Dec 27, 2005	4.241	4.254	4.127	4.147	3,382,726	-0.12(-2.80%)
Dec 23, 2005	4.197	4.266	4.194	4.266	2,479,996	+0.06(+1.48%)
Dec 22, 2005	4.219	4.306	4.194	4.204	3,031,196	+0.01(+0.24%)
Dec 21, 2005	4.281	4.329	4.192	4.194	3,275,058	-0.10(-2.26%)
Dec 20, 2005	4.324	4.351	4.207	4.291	2,400,450	-0.06(-1.49%)
Dec 19, 2005	4.441	4.485	4.346	4.356	2,417,725	-0.23(-5.10%)
Dec 16, 2005	4.518	4.592	4.498	4.590	1,859,696	+0.05(+1.04%)
Dec 15, 2005	4.426	4.575	4.411	4.543	2,156,990	+0.09(+2.07%)
Dec 14, 2005	4.406	4.488	4.381	4.451	2,543,473	+0.04(+0.96%)
Dec 13, 2005	4.376	4.480	4.373	4.408	2,047,714	+0.01(+0.17%)
Dec 12, 2005	4.416	4.470	4.356	4.401	2,073,828	-0.04(-0.90%)
Dec 09, 2005	4.418	4.493	4.368	4.441	1,695,782	+0.01(+0.22%)
Dec 08, 2005	4.416	4.468	4.381	4.431	1,719,485	-0.02(-0.50%)
Dec 07, 2005	4.388	4.456	4.368	4.453	1,514,593	+0.05(+1.19%)
Dec 06, 2005	4.418	4.428	4.366	4.401	1,934,421	-0.05(-1.23%)
Dec 05, 2005	4.470	4.475	4.406	4.456	1,520,620	-0.05(-1.05%)
Dec 02, 2005	4.505	4.540	4.480	4.503	971,830	-0.02(-0.39%)
Dec 01, 2005	4.483	4.592	4.470	4.520	983,883	+0.03(+0.61%)
Nov 30, 2005	4.463	4.525	4.458	4.493	1,159,447	-0.01(-0.17%)
Nov 29, 2005	4.530	4.530	4.468	4.500	1,066,241	+0.04(+1.01%)
Nov 25, 2005	4.508	4.530	4.433	4.456	394,115	-0.06(-1.38%)
Nov 23, 2005	4.398	4.543	4.398	4.518	1,649,179	-0.00(-0.11%)
Nov 22, 2005	4.545	4.630	4.483	4.523	1,248,234	-0.06(-1.25%)
Nov 21, 2005	4.650	4.665	4.545	4.580	979,464	-0.10(-2.13%)
Nov 18, 2005	4.642	4.699	4.543	4.680	1,036,110	+0.04(+0.80%)
Nov 17, 2005	4.729	4.729	4.568	4.642	1,215,692	-0.09(-1.84%)
Nov 16, 2005	4.816	4.816	4.680	4.729	1,530,262	-0.09(-1.81%)
Nov 15, 2005	4.819	4.824	4.816	4.816	533,120	+0.00(+0.00%)
Nov 14, 2005	4.819	4.841	4.816	4.816	370,412	-0.01(-0.21%)
Nov 11, 2005	4.829	4.829	4.816	4.826	770,554	-0.00(-0.05%)
Nov 10, 2005	4.802	4.829	4.792	4.829	688,597	+0.04(+0.78%)
Nov 09, 2005	4.792	4.976	4.792	4.792	2,740,731	-0.19(-3.75%)
Nov 08, 2005	4.978	4.981	4.978	4.978	1,703,817	+0.00(+0.00%)
Nov 07, 2005	4.978	4.981	4.978	4.978	826,397	+0.00(+0.00%)
Nov 04, 2005	4.978	4.981	4.978	4.978	529,103	+0.00(+0.00%)
Nov 03, 2005	4.978	4.981	4.978	4.978	305,329	+0.00(+0.00%)
Nov 02, 2005	4.978	4.981	4.978	4.978	654,850	+0.00(+0.00%)

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.