Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.866	4.872	4.793	4.804	25,101,166	-0.06(-1.15%)
Jan 30, 2006	4.849	4.928	4.799	4.860	40,765,668	+0.02(+0.35%)
Jan 27, 2006	4.860	4.933	4.771	4.844	54,862,000	-0.01(-0.23%)
Jan 26, 2006	4.832	4.900	4.704	4.855	63,989,716	+0.03(+0.58%)
Jan 25, 2006	4.704	4.832	4.642	4.827	57,858,856	+0.12(+2.62%)
Jan 24, 2006	4.692	4.715	4.564	4.704	56,554,284	+0.04(+0.96%)
Jan 23, 2006	4.687	4.810	4.631	4.659	117,247,480	+0.24(+5.32%)
Jan 20, 2006	4.648	4.648	4.396	4.424	72,969,384	-0.18(-3.89%)
Jan 19, 2006	4.592	4.687	4.569	4.603	34,858,216	+0.01(+0.12%)
Jan 18, 2006	4.653	4.659	4.569	4.597	31,834,934	-0.06(-1.20%)
Jan 17, 2006	4.788	4.804	4.586	4.653	35,438,264	-0.13(-2.81%)
Jan 13, 2006	4.793	4.838	4.720	4.788	44,088,796	-0.01(-0.12%)
Jan 12, 2006	4.961	4.967	4.760	4.793	54,856,824	-0.21(-4.14%)
Jan 11, 2006	4.933	5.017	4.911	5.000	54,499,652	+0.09(+1.82%)
Jan 10, 2006	4.860	4.989	4.776	4.911	49,892,844	+0.08(+1.74%)
Jan 09, 2006	4.844	4.961	4.816	4.827	51,714,780	+0.06(+1.17%)
Jan 06, 2006	4.648	4.849	4.631	4.771	72,186,816	+0.10(+2.04%)
Jan 05, 2006	4.508	4.704	4.496	4.676	57,108,256	+0.19(+4.24%)
Jan 04, 2006	4.384	4.524	4.379	4.485	63,622,184	+0.10(+2.30%)
Jan 03, 2006	4.323	4.384	4.289	4.384	30,186,584	+0.06(+1.42%)
Dec 30, 2005	4.340	4.418	4.278	4.323	36,355,304	-0.05(-1.15%)
Dec 29, 2005	4.373	4.396	4.328	4.373	30,208,550	-0.02(-0.38%)
Dec 28, 2005	4.418	4.424	4.356	4.390	21,540,874	-0.03(-0.63%)
Dec 27, 2005	4.429	4.457	4.412	4.418	18,445,264	-0.01(-0.13%)
Dec 23, 2005	4.440	4.480	4.424	4.424	20,675,626	-0.03(-0.63%)
Dec 22, 2005	4.502	4.564	4.429	4.452	37,381,280	-0.04(-0.87%)
Dec 21, 2005	4.508	4.620	4.480	4.491	30,311,416	-0.02(-0.37%)
Dec 20, 2005	4.569	4.620	4.508	4.508	21,192,810	-0.10(-2.19%)
Dec 19, 2005	4.648	4.709	4.536	4.608	41,232,492	-0.04(-0.84%)
Dec 16, 2005	4.580	4.653	4.558	4.648	57,029,860	+0.07(+1.59%)
Dec 15, 2005	4.575	4.687	4.558	4.575	35,124,848	+0.01(+0.12%)
Dec 14, 2005	4.552	4.603	4.524	4.569	30,170,154	+0.02(+0.37%)
Dec 13, 2005	4.552	4.586	4.513	4.552	24,138,946	-0.03(-0.73%)
Dec 12, 2005	4.580	4.642	4.564	4.586	21,915,726	+0.01(+0.12%)
Dec 09, 2005	4.575	4.631	4.552	4.580	18,177,742	+0.01(+0.12%)
Dec 08, 2005	4.564	4.620	4.524	4.575	19,659,114	-0.02(-0.37%)
Dec 07, 2005	4.592	4.642	4.541	4.592	34,633,376	+0.05(+1.11%)
Dec 06, 2005	4.530	4.569	4.513	4.541	20,762,954	+0.03(+0.62%)
Dec 05, 2005	4.536	4.541	4.474	4.513	30,770,024	-0.05(-1.10%)
Dec 02, 2005	4.552	4.592	4.485	4.564	23,794,810	+0.03(+0.62%)
Dec 01, 2005	4.614	4.648	4.457	4.536	53,569,396	-0.02(-0.37%)
Nov 30, 2005	4.738	4.771	4.530	4.552	46,271,296	-0.22(-4.69%)
Nov 29, 2005	4.681	4.799	4.709	4.776	30,693,768	+0.10(+2.03%)
Nov 28, 2005	4.726	4.765	4.664	4.681	30,785,920	+0.02(+0.48%)
Nov 25, 2005	4.732	4.732	4.648	4.659	18,365,614	-0.06(-1.30%)
Nov 23, 2005	4.580	4.776	4.569	4.720	29,354,194	+0.05(+1.08%)
Nov 22, 2005	4.491	4.681	4.491	4.670	29,322,228	+0.01(+0.24%)
Nov 21, 2005	4.760	4.776	4.569	4.659	47,709,628	-0.04(-0.95%)
Nov 18, 2005	4.373	4.715	4.373	4.704	67,221,408	+0.34(+7.69%)
Nov 17, 2005	4.312	4.401	4.239	4.368	43,250,692	+0.08(+1.96%)
Nov 16, 2005	4.379	4.401	4.244	4.284	31,858,328	-0.11(-2.42%)
Nov 15, 2005	4.452	4.468	4.379	4.390	22,860,090	-0.05(-1.14%)
Nov 14, 2005	4.485	4.508	4.424	4.440	20,985,472	-0.02(-0.50%)
Nov 11, 2005	4.384	4.508	4.384	4.463	35,940,448	+0.08(+1.92%)
Nov 10, 2005	4.496	4.502	4.345	4.379	46,194,684	-0.12(-2.62%)
Nov 09, 2005	4.631	4.608	4.480	4.496	29,215,790	-0.13(-2.78%)
Nov 08, 2005	4.676	4.743	4.608	4.625	13,558,077	-0.04(-0.96%)
Nov 07, 2005	4.648	4.698	4.620	4.670	13,698,446	+0.03(+0.60%)
Nov 04, 2005	4.732	4.754	4.597	4.642	17,727,348	-0.05(-1.07%)
Nov 03, 2005	4.620	4.698	4.592	4.692	25,157,958	+0.06(+1.33%)
Nov 02, 2005	4.592	4.659	4.569	4.631	16,712,621	+0.03(+0.61%)

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.