Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.334	4.351	4.331	4.338	263,207	-0.01(-0.15%)
Jan 30, 2006	4.308	4.344	4.304	4.344	285,265	+0.03(+0.70%)
Jan 27, 2006	4.351	4.354	4.294	4.314	457,259	-0.03(-0.70%)
Jan 26, 2006	4.341	4.351	4.324	4.344	253,370	-0.00(-0.08%)
Jan 25, 2006	4.324	4.348	4.314	4.348	360,382	+0.02(+0.47%)
Jan 24, 2006	4.311	4.344	4.308	4.328	348,459	+0.03(+0.62%)
Jan 23, 2006	4.294	4.311	4.284	4.301	342,497	+0.01(+0.31%)
Jan 20, 2006	4.314	4.318	4.284	4.287	204,783	-0.02(-0.53%)
Jan 19, 2006	4.308	4.328	4.304	4.310	248,899	+0.01(+0.14%)
Jan 18, 2006	4.311	4.334	4.291	4.304	392,575	-0.03(-0.77%)
Jan 17, 2006	4.328	4.344	4.314	4.338	303,448	-0.01(-0.15%)
Jan 13, 2006	4.338	4.344	4.311	4.344	329,381	+0.01(+0.15%)
Jan 12, 2006	4.334	4.358	4.331	4.338	346,074	+0.00(+0.00%)
Jan 11, 2006	4.331	4.351	4.294	4.338	456,066	-0.02(-0.39%)
Jan 10, 2006	4.304	4.361	4.294	4.354	727,620	+0.04(+0.85%)
Jan 09, 2006	4.294	4.331	4.294	4.318	426,854	+0.01(+0.31%)
Jan 06, 2006	4.301	4.308	4.264	4.304	461,134	+0.01(+0.16%)
Jan 05, 2006	4.294	4.304	4.274	4.297	293,909	+0.02(+0.39%)
Jan 04, 2006	4.244	4.284	4.227	4.281	403,902	+0.04(+1.03%)
Jan 03, 2006	4.244	4.244	4.214	4.237	284,967	+0.01(+0.32%)
Dec 30, 2005	4.220	4.257	4.182	4.224	1,002,453	+0.03(+0.72%)
Dec 29, 2005	4.183	4.224	4.167	4.193	1,316,334	+0.01(+0.24%)
Dec 28, 2005	4.210	4.217	4.183	4.183	647,138	-0.01(-0.32%)
Dec 27, 2005	4.163	4.237	4.153	4.197	1,123,176	+0.05(+1.21%)
Dec 23, 2005	4.133	4.160	4.133	4.146	463,519	+0.01(+0.32%)
Dec 22, 2005	4.116	4.136	4.110	4.133	551,155	+0.01(+0.16%)
Dec 21, 2005	4.130	4.173	4.103	4.126	1,032,857	-0.01(-0.32%)
Dec 20, 2005	4.113	4.150	4.100	4.140	1,033,751	+0.01(+0.24%)
Dec 19, 2005	4.133	4.163	4.116	4.130	791,112	-0.01(-0.16%)
Dec 16, 2005	4.133	4.160	4.116	4.136	892,162	+0.00(+0.08%)
Dec 15, 2005	4.146	4.146	4.110	4.133	726,130	-0.02(-0.48%)
Dec 14, 2005	4.120	4.167	4.116	4.153	584,540	+0.03(+0.81%)
Dec 13, 2005	4.193	4.193	4.120	4.120	673,667	-0.09(-2.15%)
Dec 12, 2005	4.234	4.244	4.193	4.210	710,629	-0.03(-0.71%)
Dec 09, 2005	4.210	4.244	4.193	4.240	821,814	+0.03(+0.80%)
Dec 08, 2005	4.180	4.217	4.167	4.207	1,243,900	+0.04(+0.97%)
Dec 07, 2005	4.177	4.183	4.160	4.167	721,360	+0.00(+0.00%)
Dec 06, 2005	4.160	4.180	4.153	4.167	875,767	+0.01(+0.16%)
Dec 05, 2005	4.150	4.177	4.143	4.160	1,169,975	+0.02(+0.49%)
Dec 02, 2005	4.150	4.157	4.123	4.140	602,425	+0.00(+0.08%)
Dec 01, 2005	4.146	4.167	4.133	4.136	1,055,213	+0.00(+0.08%)
Nov 30, 2005	4.133	4.160	4.126	4.133	750,871	-0.02(-0.40%)
Nov 29, 2005	4.133	4.153	4.120	4.150	866,527	+0.02(+0.41%)
Nov 28, 2005	4.120	4.150	4.106	4.133	1,415,894	+0.01(+0.33%)
Nov 25, 2005	4.136	4.143	4.113	4.120	149,935	-0.00(-0.08%)
Nov 23, 2005	4.106	4.140	4.106	4.123	591,694	+0.02(+0.41%)
Nov 22, 2005	4.146	4.150	4.096	4.106	628,358	-0.04(-1.05%)
Nov 21, 2005	4.187	4.187	4.123	4.150	830,161	+0.01(+0.32%)
Nov 18, 2005	4.126	4.150	4.103	4.136	785,448	+0.02(+0.57%)
Nov 17, 2005	4.106	4.136	4.083	4.113	730,899	-0.01(-0.16%)
Nov 16, 2005	4.157	4.157	4.110	4.120	763,688	-0.02(-0.57%)
Nov 15, 2005	4.143	4.167	4.123	4.143	801,545	+0.01(+0.24%)
Nov 14, 2005	4.163	4.177	4.133	4.133	428,941	-0.05(-1.20%)
Nov 11, 2005	4.180	4.214	4.146	4.183	405,094	-0.02(-0.48%)
Nov 10, 2005	4.197	4.210	4.180	4.204	429,537	-0.02(-0.48%)
Nov 09, 2005	4.237	4.254	4.200	4.224	522,837	-0.03(-0.63%)
Nov 08, 2005	4.254	4.261	4.230	4.250	358,295	+0.00(+0.08%)
Nov 07, 2005	4.234	4.261	4.227	4.247	417,614	+0.01(+0.24%)
Nov 04, 2005	4.244	4.254	4.227	4.237	267,082	+0.00(+0.08%)
Nov 03, 2005	4.227	4.254	4.224	4.234	453,384	+0.01(+0.32%)
Nov 02, 2005	4.240	4.274	4.217	4.220	704,966	-0.04(-0.87%)

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.