Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.099	4.115	4.074	4.103	366,193	-0.01(-0.31%)
Jan 30, 2006	4.081	4.122	4.077	4.115	608,204	+0.03(+0.85%)
Jan 27, 2006	4.062	4.087	4.055	4.081	342,055	+0.03(+0.70%)
Jan 26, 2006	4.046	4.074	4.043	4.052	199,770	+0.02(+0.55%)
Jan 25, 2006	4.049	4.068	4.024	4.030	244,234	-0.02(-0.47%)
Jan 24, 2006	4.049	4.070	4.043	4.049	310,613	-0.00(-0.08%)
Jan 23, 2006	4.021	4.068	4.021	4.052	342,055	+0.03(+0.86%)
Jan 20, 2006	4.065	4.077	4.014	4.018	571,998	-0.06(-1.39%)
Jan 19, 2006	4.062	4.087	4.055	4.074	349,360	+0.03(+0.78%)
Jan 18, 2006	4.037	4.059	4.033	4.043	622,179	-0.01(-0.31%)
Jan 17, 2006	4.049	4.059	4.040	4.055	395,730	-0.01(-0.23%)
Jan 13, 2006	4.055	4.077	4.055	4.065	370,957	+0.00(+0.00%)
Jan 12, 2006	4.065	4.084	4.055	4.065	316,012	-0.01(-0.23%)
Jan 11, 2006	4.062	4.087	4.062	4.074	468,143	+0.00(+0.08%)
Jan 10, 2006	4.037	4.074	4.037	4.071	464,967	+0.01(+0.31%)
Jan 09, 2006	4.040	4.077	4.037	4.059	457,979	+0.03(+0.62%)
Jan 06, 2006	4.024	4.037	4.014	4.033	320,458	+0.03(+0.63%)
Jan 05, 2006	4.005	4.021	4.002	4.008	309,978	-0.00(-0.08%)
Jan 04, 2006	4.005	4.046	4.001	4.011	394,142	+0.00(+0.08%)
Jan 03, 2006	3.970	4.014	3.952	4.008	591,371	+0.06(+1.43%)
Dec 30, 2005	3.970	3.970	3.942	3.952	386,202	-0.02(-0.48%)
Dec 29, 2005	3.967	3.986	3.964	3.970	530,075	-0.01(-0.16%)
Dec 28, 2005	3.974	3.992	3.948	3.977	474,495	-0.00(-0.08%)
Dec 27, 2005	4.011	4.014	3.977	3.980	532,615	-0.02(-0.39%)
Dec 23, 2005	4.008	4.011	3.986	3.996	249,633	-0.01(-0.31%)
Dec 22, 2005	3.983	4.011	3.980	4.008	250,269	+0.02(+0.55%)
Dec 21, 2005	3.970	4.008	3.970	3.986	272,818	+0.02(+0.40%)
Dec 20, 2005	3.974	3.989	3.967	3.970	298,861	+0.00(+0.00%)
Dec 19, 2005	4.008	4.011	3.970	3.970	352,854	-0.02(-0.55%)
Dec 16, 2005	4.014	4.027	3.975	3.992	461,155	-0.03(-0.86%)
Dec 15, 2005	4.014	4.027	4.005	4.027	339,832	+0.02(+0.39%)
Dec 14, 2005	3.999	4.030	3.999	4.011	309,342	-0.01(-0.16%)
Dec 13, 2005	3.983	4.021	3.974	4.018	378,579	+0.03(+0.63%)
Dec 12, 2005	4.005	4.024	3.983	3.992	368,098	-0.01(-0.16%)
Dec 09, 2005	3.996	4.014	3.992	3.999	207,075	-0.00(-0.08%)
Dec 08, 2005	4.002	4.014	3.986	4.002	331,892	-0.01(-0.16%)
Dec 07, 2005	4.021	4.027	4.002	4.008	237,882	-0.01(-0.31%)
Dec 06, 2005	4.018	4.043	4.018	4.021	275,041	+0.01(+0.16%)
Dec 05, 2005	4.005	4.021	3.999	4.014	343,008	+0.01(+0.24%)
Dec 02, 2005	4.011	4.024	3.996	4.005	213,109	-0.01(-0.16%)
Dec 01, 2005	3.992	4.018	3.986	4.011	173,092	+0.03(+0.87%)
Nov 30, 2005	3.986	3.996	3.974	3.977	328,398	-0.01(-0.16%)
Nov 29, 2005	4.005	4.011	3.977	3.983	267,737	-0.01(-0.32%)
Nov 28, 2005	4.014	4.030	3.986	3.996	253,445	-0.02(-0.55%)
Nov 25, 2005	4.014	4.030	4.011	4.018	26,043	+0.00(+0.08%)
Nov 23, 2005	3.996	4.027	3.996	4.014	222,002	+0.01(+0.16%)
Nov 22, 2005	3.967	4.021	3.961	4.008	294,415	+0.01(+0.24%)
Nov 21, 2005	3.980	3.999	3.961	3.999	373,180	+0.03(+0.63%)
Nov 18, 2005	3.942	3.983	3.942	3.974	362,064	-0.21(-4.97%)
Nov 17, 2005	4.181	4.203	4.172	4.181	464,649	+0.01(+0.30%)
Nov 16, 2005	4.159	4.175	4.144	4.169	432,889	+0.01(+0.30%)
Nov 15, 2005	4.175	4.184	4.153	4.156	490,692	-0.03(-0.68%)
Nov 14, 2005	4.216	4.219	4.172	4.184	388,742	+0.00(+0.00%)
Nov 11, 2005	4.166	4.191	4.162	4.184	288,381	+0.02(+0.53%)
Nov 10, 2005	4.093	4.194	4.093	4.162	383,026	+0.05(+1.30%)
Nov 09, 2005	4.115	4.140	4.099	4.109	362,064	+0.00(+0.00%)
Nov 08, 2005	4.115	4.122	4.081	4.109	376,038	-0.02(-0.38%)
Nov 07, 2005	4.118	4.147	4.118	4.125	329,986	-0.00(-0.08%)
Nov 04, 2005	4.134	4.137	4.099	4.128	280,123	-0.01(-0.23%)
Nov 03, 2005	4.112	4.156	4.096	4.137	387,790	+0.03(+0.69%)
Nov 02, 2005	4.065	4.122	4.054	4.109	410,022	+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.