Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.21	12.21	12.10	12.16	1,159,049	+0.00(+0.00%)
Jan 30, 2006	12.26	12.26	12.16	12.16	591,341	-0.07(-0.59%)
Jan 27, 2006	12.12	12.25	12.11	12.23	818,739	+0.14(+1.17%)
Jan 26, 2006	12.09	12.13	12.05	12.09	952,657	+0.07(+0.59%)
Jan 25, 2006	12.12	12.12	11.98	12.02	1,136,467	-0.02(-0.17%)
Jan 24, 2006	12.05	12.09	12.00	12.04	704,252	-0.03(-0.24%)
Jan 23, 2006	12.13	12.13	12.02	12.07	2,557,051	-0.03(-0.24%)
Jan 20, 2006	12.32	12.32	12.09	12.10	701,626	-0.22(-1.81%)
Jan 19, 2006	12.31	12.37	12.23	12.32	461,624	+0.06(+0.53%)
Jan 18, 2006	12.28	12.29	12.22	12.26	423,286	+0.00(+0.02%)
Jan 17, 2006	12.26	12.26	12.19	12.26	777,776	-0.01(-0.05%)
Jan 13, 2006	12.27	12.30	12.22	12.26	615,498	-0.03(-0.25%)
Jan 12, 2006	12.30	12.32	12.26	12.29	577,161	-0.02(-0.15%)
Jan 11, 2006	12.34	12.35	12.28	12.31	781,452	-0.03(-0.25%)
Jan 10, 2006	12.33	12.36	12.29	12.34	889,637	-0.06(-0.46%)
Jan 09, 2006	12.35	12.40	12.32	12.40	2,059,190	+0.10(+0.80%)
Jan 06, 2006	12.30	12.33	12.24	12.30	620,750	+0.07(+0.56%)
Jan 05, 2006	12.24	12.28	12.20	12.23	1,141,718	-0.02(-0.17%)
Jan 04, 2006	12.16	12.26	12.14	12.25	1,160,624	+0.14(+1.18%)
Jan 03, 2006	12.11	12.15	11.95	12.11	2,005,622	+0.11(+0.89%)
Dec 30, 2005	12.05	12.05	11.97	12.00	478,954	-0.06(-0.49%)
Dec 29, 2005	12.12	12.14	12.06	12.06	545,651	-0.04(-0.36%)
Dec 28, 2005	12.11	12.15	12.09	12.11	303,022	-0.00(-0.03%)
Dec 27, 2005	12.21	12.26	12.08	12.11	418,035	-0.10(-0.81%)
Dec 23, 2005	12.23	12.23	12.17	12.21	572,960	+0.00(+0.03%)
Dec 22, 2005	12.10	12.21	12.10	12.21	487,882	+0.08(+0.63%)
Dec 21, 2005	12.13	12.18	12.10	12.13	489,458	+0.07(+0.60%)
Dec 20, 2005	12.07	12.12	12.03	12.06	349,762	-0.03(-0.24%)
Dec 19, 2005	12.05	12.19	12.05	12.09	556,154	+0.08(+0.68%)
Dec 16, 2005	12.00	12.06	12.00	12.00	539,349	+0.01(+0.08%)
Dec 15, 2005	11.98	12.04	11.97	11.99	418,035	+0.03(+0.24%)
Dec 14, 2005	11.98	12.03	11.94	11.97	1,235,724	+0.00(+0.03%)
Dec 13, 2005	11.86	11.97	11.83	11.96	1,529,819	+0.14(+1.19%)
Dec 12, 2005	11.86	11.88	11.74	11.82	937,952	-0.02(-0.13%)
Dec 09, 2005	11.82	11.87	11.81	11.84	588,715	+0.01(+0.10%)
Dec 08, 2005	11.78	11.87	11.76	11.82	1,109,683	+0.04(+0.32%)
Dec 07, 2005	11.82	11.83	11.73	11.79	502,062	-0.05(-0.40%)
Dec 06, 2005	11.85	11.93	11.82	11.83	441,667	-0.01(-0.08%)
Dec 05, 2005	11.86	11.86	11.81	11.84	575,060	+0.01(+0.05%)
Dec 02, 2005	11.81	11.86	11.76	11.84	646,483	+0.04(+0.37%)
Dec 01, 2005	11.71	11.82	11.71	11.79	547,751	+0.10(+0.81%)
Nov 30, 2005	11.79	11.79	11.68	11.70	337,684	-0.03(-0.26%)
Nov 29, 2005	11.77	11.83	11.73	11.73	645,433	+0.00(+0.00%)
Nov 28, 2005	11.88	11.88	11.73	11.73	634,404	-0.16(-1.35%)
Nov 25, 2005	11.91	11.91	11.86	11.89	163,327	+0.02(+0.13%)
Nov 23, 2005	11.86	11.90	11.83	11.87	339,259	-0.00(-0.02%)
Nov 22, 2005	11.89	11.89	11.82	11.88	873,882	-0.03(-0.24%)
Nov 21, 2005	11.86	11.93	11.84	11.90	346,611	+0.03(+0.29%)
Nov 18, 2005	11.87	11.90	11.84	11.87	417,509	+0.03(+0.29%)
Nov 17, 2005	11.71	11.85	11.71	11.84	339,784	+0.07(+0.57%)
Nov 16, 2005	11.82	11.82	11.73	11.77	346,611	-0.03(-0.27%)
Nov 15, 2005	11.71	11.85	11.75	11.80	630,728	+0.09(+0.75%)
Nov 14, 2005	11.82	11.82	11.70	11.71	467,926	-0.10(-0.85%)
Nov 11, 2005	11.81	11.82	11.76	11.82	268,361	+0.02(+0.16%)
Nov 10, 2005	11.66	11.80	11.65	11.80	426,437	+0.15(+1.27%)
Nov 09, 2005	11.63	11.68	11.59	11.65	337,158	+0.02(+0.15%)
Nov 08, 2005	11.67	11.67	11.61	11.63	481,580	-0.02(-0.18%)
Nov 07, 2005	11.64	11.67	11.59	11.65	221,096	+0.01(+0.08%)
Nov 04, 2005	11.60	11.66	11.59	11.64	388,625	+0.06(+0.54%)
Nov 03, 2005	11.53	11.65	11.53	11.58	1,599,666	+0.07(+0.63%)
Nov 02, 2005	11.46	11.52	11.45	11.51	432,739	+0.04(+0.32%)

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.