Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.740	4.920	4.650	4.700	234,700	-0.04(-0.84%)
Jan 30, 2006	4.800	4.870	4.420	4.740	483,100	-0.06(-1.25%)
Jan 27, 2006	4.640	4.930	4.600	4.800	208,000	+0.09(+1.91%)
Jan 26, 2006	4.850	4.850	4.560	4.710	247,900	-0.14(-2.89%)
Jan 25, 2006	4.980	4.980	4.800	4.850	279,200	-0.08(-1.62%)
Jan 24, 2006	4.900	5.000	4.810	4.930	199,500	+0.05(+1.02%)
Jan 23, 2006	5.090	5.100	4.830	4.880	404,000	-0.17(-3.37%)
Jan 20, 2006	5.480	5.500	4.850	5.050	728,200	-0.33(-6.13%)
Jan 19, 2006	5.520	5.650	5.320	5.380	623,400	-0.14(-2.54%)
Jan 18, 2006	5.170	5.650	5.150	5.520	1,227,700	+0.45(+8.88%)
Jan 17, 2006	5.200	5.200	4.870	5.070	726,700	+0.22(+4.54%)
Jan 13, 2006	4.950	5.170	4.660	4.850	800,700	+0.20(+4.30%)
Jan 12, 2006	4.200	4.870	4.110	4.650	1,850,700	+0.83(+21.73%)
Jan 11, 2006	4.070	4.080	3.810	3.820	785,300	-0.07(-1.80%)
Jan 10, 2006	3.500	4.300	3.500	3.890	1,939,900	+0.79(+25.48%)
Jan 09, 2006	3.000	3.123	2.990	3.100	270,000	+0.11(+3.68%)
Jan 06, 2006	3.050	3.190	2.950	2.990	547,300	-0.10(-3.24%)
Jan 05, 2006	3.230	3.230	3.010	3.090	287,000	-0.14(-4.33%)
Jan 04, 2006	3.280	3.350	3.220	3.230	161,800	-0.05(-1.52%)
Jan 03, 2006	3.400	3.500	3.260	3.280	161,400	-0.06(-1.80%)
Dec 30, 2005	3.220	3.360	3.150	3.340	320,100	+0.13(+4.05%)
Dec 29, 2005	3.220	3.300	3.130	3.210	281,200	-0.01(-0.31%)
Dec 28, 2005	3.290	3.310	3.110	3.220	336,200	-0.10(-3.01%)
Dec 27, 2005	3.350	3.450	3.240	3.320	321,200	-0.04(-1.19%)
Dec 23, 2005	3.300	3.450	3.260	3.360	254,500	+0.08(+2.44%)
Dec 22, 2005	3.400	3.400	3.240	3.280	199,700	-0.02(-0.61%)
Dec 21, 2005	3.220	3.460	3.220	3.300	280,300	+0.10(+3.12%)
Dec 20, 2005	3.300	3.310	3.100	3.200	432,600	-0.18(-5.33%)
Dec 19, 2005	3.490	3.490	3.320	3.380	194,500	-0.07(-2.03%)
Dec 16, 2005	3.420	3.540	3.390	3.450	357,700	+0.01(+0.29%)
Dec 15, 2005	3.480	3.540	3.380	3.440	517,700	-0.03(-0.86%)
Dec 14, 2005	3.430	3.500	3.380	3.470	314,100	+0.04(+1.17%)
Dec 13, 2005	3.550	3.630	3.350	3.430	674,500	-0.17(-4.72%)
Dec 12, 2005	3.850	3.900	3.530	3.600	586,900	-0.30(-7.69%)
Dec 09, 2005	3.900	3.980	3.840	3.900	211,300	-0.05(-1.27%)
Dec 08, 2005	3.960	4.010	3.900	3.950	256,600	-0.02(-0.50%)
Dec 07, 2005	4.060	4.100	3.940	3.970	231,200	-0.11(-2.70%)
Dec 06, 2005	4.030	4.180	4.020	4.080	361,800	+0.06(+1.49%)
Dec 05, 2005	3.960	4.080	3.960	4.020	526,300	+0.06(+1.52%)
Dec 02, 2005	3.950	4.050	3.900	3.960	284,900	+0.08(+2.06%)
Dec 01, 2005	3.800	3.970	3.800	3.880	197,800	+0.08(+2.11%)
Nov 30, 2005	3.910	3.910	3.750	3.800	141,900	-0.10(-2.56%)
Nov 29, 2005	3.940	4.000	3.900	3.900	230,000	-0.03(-0.76%)
Nov 28, 2005	4.000	4.080	3.900	3.930	508,500	-0.03(-0.76%)
Nov 25, 2005	3.820	4.000	3.820	3.960	220,500	+0.21(+5.60%)
Nov 23, 2005	3.850	3.860	3.690	3.750	482,300	-0.14(-3.60%)
Nov 22, 2005	3.850	3.970	3.800	3.890	539,100	-0.03(-0.77%)
Nov 21, 2005	4.080	4.120	3.900	3.920	557,200	-0.13(-3.21%)
Nov 18, 2005	4.110	4.270	3.970	4.050	462,200	-0.07(-1.70%)
Nov 17, 2005	4.070	4.300	4.070	4.120	268,900	+0.00(+0.00%)
Nov 16, 2005	4.160	4.200	4.080	4.120	186,300	-0.03(-0.72%)
Nov 15, 2005	4.470	4.470	4.130	4.150	247,900	-0.32(-7.16%)
Nov 14, 2005	4.500	4.500	4.400	4.470	215,500	+0.00(+0.00%)
Nov 11, 2005	4.200	4.540	4.200	4.470	356,200	+0.27(+6.43%)
Nov 10, 2005	4.500	4.500	3.950	4.200	513,400	-0.38(-8.30%)
Nov 09, 2005	4.700	4.720	4.450	4.580	321,900	-0.17(-3.58%)
Nov 08, 2005	5.110	5.160	4.440	4.750	311,300	-0.36(-7.05%)
Nov 07, 2005	5.440	5.480	5.030	5.110	237,200	-0.23(-4.31%)
Nov 04, 2005	5.380	5.500	5.300	5.340	213,800	-0.03(-0.56%)
Nov 03, 2005	5.950	6.000	5.020	5.370	485,900	-0.65(-10.80%)
Nov 02, 2005	6.360	6.490	6.010	6.020	208,000	-0.34(-5.35%)

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.