Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.657	4.675	4.628	4.661	322,350	-0.01(-0.31%)
Jan 30, 2006	4.636	4.682	4.632	4.675	535,387	+0.04(+0.85%)
Jan 27, 2006	4.614	4.643	4.607	4.636	301,103	+0.03(+0.70%)
Jan 26, 2006	4.596	4.628	4.593	4.603	175,853	+0.03(+0.55%)
Jan 25, 2006	4.600	4.621	4.571	4.578	214,993	-0.02(-0.47%)
Jan 24, 2006	4.600	4.624	4.593	4.600	273,425	-0.00(-0.08%)
Jan 23, 2006	4.568	4.621	4.568	4.603	301,103	+0.04(+0.86%)
Jan 20, 2006	4.618	4.632	4.560	4.564	503,515	-0.06(-1.39%)
Jan 19, 2006	4.614	4.643	4.607	4.628	307,533	+0.04(+0.78%)
Jan 18, 2006	4.586	4.611	4.582	4.593	547,688	-0.01(-0.31%)
Jan 17, 2006	4.600	4.611	4.589	4.607	348,351	-0.01(-0.23%)
Jan 13, 2006	4.607	4.632	4.607	4.618	326,544	+0.00(+0.00%)
Jan 12, 2006	4.618	4.639	4.607	4.618	278,177	-0.01(-0.23%)
Jan 11, 2006	4.614	4.643	4.614	4.628	412,094	+0.00(+0.08%)
Jan 10, 2006	4.586	4.628	4.586	4.625	409,298	+0.01(+0.31%)
Jan 09, 2006	4.589	4.632	4.586	4.611	403,148	+0.03(+0.62%)
Jan 06, 2006	4.571	4.586	4.560	4.582	282,091	+0.03(+0.63%)
Jan 05, 2006	4.550	4.568	4.546	4.553	272,865	-0.00(-0.08%)
Jan 04, 2006	4.550	4.596	4.545	4.557	346,953	+0.00(+0.08%)
Jan 03, 2006	4.510	4.560	4.489	4.553	520,569	+0.06(+1.43%)
Dec 30, 2005	4.510	4.510	4.478	4.489	339,964	-0.02(-0.48%)
Dec 29, 2005	4.507	4.528	4.503	4.510	466,611	-0.01(-0.16%)
Dec 28, 2005	4.514	4.535	4.485	4.518	417,686	-0.00(-0.08%)
Dec 27, 2005	4.557	4.560	4.518	4.521	468,848	-0.02(-0.39%)
Dec 23, 2005	4.553	4.557	4.528	4.539	219,746	-0.01(-0.31%)
Dec 22, 2005	4.525	4.557	4.521	4.553	220,305	+0.03(+0.55%)
Dec 21, 2005	4.510	4.553	4.510	4.528	240,155	+0.02(+0.40%)
Dec 20, 2005	4.514	4.532	4.507	4.510	263,080	+0.00(+0.00%)
Dec 19, 2005	4.553	4.557	4.510	4.510	310,608	-0.03(-0.55%)
Dec 16, 2005	4.560	4.575	4.516	4.535	405,943	-0.04(-0.86%)
Dec 15, 2005	4.560	4.575	4.550	4.575	299,145	+0.02(+0.39%)
Dec 14, 2005	4.543	4.578	4.543	4.557	272,306	-0.01(-0.16%)
Dec 13, 2005	4.525	4.568	4.514	4.564	333,254	+0.03(+0.63%)
Dec 12, 2005	4.550	4.571	4.525	4.535	324,028	-0.01(-0.16%)
Dec 09, 2005	4.539	4.560	4.535	4.543	182,283	-0.00(-0.08%)
Dec 08, 2005	4.546	4.560	4.528	4.546	292,156	-0.01(-0.16%)
Dec 07, 2005	4.568	4.575	4.546	4.553	209,402	-0.01(-0.31%)
Dec 06, 2005	4.564	4.593	4.564	4.568	242,112	+0.01(+0.16%)
Dec 05, 2005	4.550	4.568	4.543	4.560	301,941	+0.01(+0.24%)
Dec 02, 2005	4.557	4.571	4.539	4.550	187,595	-0.01(-0.16%)
Dec 01, 2005	4.535	4.564	4.528	4.557	152,368	+0.04(+0.87%)
Nov 30, 2005	4.528	4.539	4.514	4.518	289,081	-0.01(-0.16%)
Nov 29, 2005	4.550	4.557	4.518	4.525	235,682	-0.01(-0.32%)
Nov 28, 2005	4.560	4.578	4.528	4.539	223,101	-0.03(-0.55%)
Nov 25, 2005	4.560	4.578	4.557	4.564	22,925	+0.00(+0.08%)
Nov 23, 2005	4.539	4.575	4.539	4.560	195,423	+0.01(+0.16%)
Nov 22, 2005	4.507	4.568	4.500	4.553	259,166	+0.01(+0.24%)
Nov 21, 2005	4.521	4.543	4.500	4.543	328,501	+0.03(+0.63%)
Nov 18, 2005	4.478	4.525	4.478	4.514	318,716	-0.24(-4.97%)
Nov 17, 2005	4.750	4.775	4.739	4.750	409,019	+0.01(+0.30%)
Nov 16, 2005	4.725	4.743	4.707	4.736	381,061	+0.01(+0.30%)
Nov 15, 2005	4.743	4.754	4.718	4.721	431,944	-0.03(-0.68%)
Nov 14, 2005	4.789	4.793	4.739	4.754	342,200	+0.00(+0.00%)
Nov 11, 2005	4.732	4.761	4.729	4.754	253,854	+0.03(+0.53%)
Nov 10, 2005	4.650	4.764	4.650	4.729	337,168	+0.06(+1.30%)
Nov 09, 2005	4.675	4.704	4.657	4.668	318,716	+0.00(+0.00%)
Nov 08, 2005	4.675	4.682	4.636	4.668	331,017	-0.02(-0.38%)
Nov 07, 2005	4.679	4.711	4.679	4.686	290,479	-0.00(-0.08%)
Nov 04, 2005	4.696	4.700	4.657	4.689	246,585	-0.01(-0.23%)
Nov 03, 2005	4.671	4.721	4.653	4.700	341,361	+0.03(+0.69%)
Nov 02, 2005	4.618	4.682	4.606	4.668	360,932	+0.04(+0.93%)

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.