Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.79	10.79	10.67	10.74	98,310	-0.05(-0.42%)
Jan 30, 2006	10.78	10.82	10.74	10.79	205,406	+0.00(+0.00%)
Jan 27, 2006	10.64	10.81	10.64	10.79	248,077	+0.15(+1.44%)
Jan 26, 2006	10.64	10.69	10.60	10.64	217,956	+0.00(+0.00%)
Jan 25, 2006	10.58	10.64	10.57	10.64	115,462	+0.07(+0.63%)
Jan 24, 2006	10.57	10.58	10.39	10.57	137,634	+0.03(+0.30%)
Jan 23, 2006	10.37	10.54	10.37	10.54	65,679	+0.14(+1.36%)
Jan 20, 2006	10.43	10.61	10.36	10.40	199,968	-0.03(-0.32%)
Jan 19, 2006	10.11	10.52	10.11	10.43	289,493	+0.31(+3.02%)
Jan 18, 2006	10.23	10.23	10.06	10.13	223,395	-0.09(-0.87%)
Jan 17, 2006	10.41	10.41	10.20	10.21	183,234	-0.16(-1.57%)
Jan 13, 2006	10.31	10.39	10.26	10.38	188,672	+0.17(+1.69%)
Jan 12, 2006	10.17	10.20	10.15	10.20	256,026	+0.04(+0.38%)
Jan 11, 2006	10.31	10.31	10.15	10.17	188,672	-0.11(-1.09%)
Jan 10, 2006	10.23	10.35	10.21	10.28	267,321	+0.11(+1.06%)
Jan 09, 2006	10.38	10.39	10.11	10.17	208,334	-0.24(-2.30%)
Jan 06, 2006	10.31	10.51	10.31	10.41	212,936	+0.14(+1.35%)
Jan 05, 2006	10.28	10.32	10.19	10.27	243,057	-0.04(-0.35%)
Jan 04, 2006	10.28	10.38	10.18	10.31	313,339	+0.00(+0.05%)
Jan 03, 2006	10.16	10.37	10.16	10.30	449,300	+0.20(+2.01%)
Dec 30, 2005	10.22	10.22	10.10	10.10	90,780	-0.15(-1.45%)
Dec 29, 2005	10.25	10.28	10.13	10.25	117,972	+0.00(+0.02%)
Dec 28, 2005	10.12	10.29	10.11	10.25	148,511	+0.13(+1.28%)
Dec 27, 2005	10.14	10.17	10.05	10.12	147,256	-0.02(-0.19%)
Dec 23, 2005	10.06	10.16	10.06	10.14	96,637	+0.09(+0.88%)
Dec 22, 2005	9.980	10.06	9.980	10.05	282,381	+0.01(+0.07%)
Dec 21, 2005	9.884	10.12	9.884	10.04	404,956	+0.18(+1.79%)
Dec 20, 2005	9.712	9.872	9.700	9.863	396,589	+0.15(+1.58%)
Dec 19, 2005	9.726	9.758	9.683	9.710	163,990	-0.01(-0.15%)
Dec 16, 2005	9.681	9.741	9.669	9.724	363,958	+0.05(+0.49%)
Dec 15, 2005	9.726	9.753	9.657	9.676	606,179	-0.05(-0.49%)
Dec 14, 2005	9.660	9.777	9.650	9.724	459,340	+0.07(+0.69%)
Dec 13, 2005	9.514	9.671	9.478	9.657	384,457	+0.12(+1.30%)
Dec 12, 2005	9.409	9.545	9.409	9.533	226,323	+0.13(+1.35%)
Dec 09, 2005	9.406	9.430	9.351	9.406	178,214	+0.00(+0.00%)
Dec 08, 2005	9.342	9.406	9.306	9.406	147,675	+0.06(+0.69%)
Dec 07, 2005	9.382	9.454	9.330	9.342	147,675	-0.10(-1.04%)
Dec 06, 2005	9.511	9.511	9.437	9.440	118,391	-0.02(-0.18%)
Dec 05, 2005	9.442	9.514	9.420	9.456	189,091	+0.06(+0.66%)
Dec 02, 2005	9.354	9.418	9.296	9.394	194,529	+0.04(+0.43%)
Dec 01, 2005	9.373	9.404	9.346	9.354	153,532	+0.02(+0.20%)
Nov 30, 2005	9.311	9.361	9.268	9.334	406,211	+0.03(+0.28%)
Nov 29, 2005	9.380	9.514	9.256	9.308	494,900	-0.07(-0.76%)
Nov 28, 2005	9.311	9.440	9.311	9.380	435,077	+0.07(+0.74%)
Nov 25, 2005	9.260	9.334	9.256	9.311	107,932	+0.05(+0.54%)
Nov 23, 2005	9.349	9.349	9.189	9.260	392,406	-0.04(-0.44%)
Nov 22, 2005	9.083	9.342	9.069	9.301	333,001	+0.19(+2.10%)
Nov 21, 2005	9.115	9.138	9.019	9.110	253,097	-0.01(-0.13%)
Nov 18, 2005	9.260	9.299	9.110	9.122	194,947	-0.09(-0.99%)
Nov 17, 2005	9.162	9.251	9.094	9.213	186,581	+0.10(+1.08%)
Nov 16, 2005	9.126	9.179	9.072	9.115	130,104	+0.01(+0.13%)
Nov 15, 2005	9.201	9.201	9.069	9.103	271,504	-0.03(-0.37%)
Nov 14, 2005	8.988	9.320	8.988	9.136	425,455	+0.15(+1.65%)
Nov 11, 2005	9.179	9.179	8.978	8.988	502,011	-0.20(-2.21%)
Nov 10, 2005	9.311	9.346	9.095	9.191	550,539	-0.08(-0.85%)
Nov 09, 2005	9.552	9.554	9.265	9.270	420,435	-0.45(-4.65%)
Nov 08, 2005	9.724	9.796	9.715	9.722	285,728	+0.00(+0.00%)
Nov 07, 2005	9.729	9.729	9.691	9.722	218,375	-0.00(-0.02%)
Nov 04, 2005	9.710	9.796	9.705	9.724	179,050	+0.02(+0.25%)
Nov 03, 2005	9.657	9.746	9.645	9.700	317,940	+0.04(+0.45%)
Nov 02, 2005	9.801	9.820	9.633	9.657	529,204	-0.13(-1.34%)

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.