Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.55	12.61	12.11	12.26	866,100	-0.10(-0.81%)
Jan 30, 2006	11.75	12.37	11.75	12.36	1,146,100	+0.78(+6.74%)
Jan 27, 2006	10.95	11.93	10.95	11.58	1,881,200	+0.63(+5.75%)
Jan 26, 2006	10.03	10.95	10.03	10.95	757,400	+0.87(+8.63%)
Jan 25, 2006	10.17	10.44	10.06	10.08	459,500	+0.08(+0.80%)
Jan 24, 2006	10.70	10.72	9.910	10.00	762,500	-0.70(-6.54%)
Jan 23, 2006	10.40	10.71	10.19	10.70	463,700	+0.47(+4.59%)
Jan 20, 2006	10.50	10.80	10.15	10.23	747,600	+0.11(+1.09%)
Jan 19, 2006	10.04	10.20	10.01	10.12	547,100	+0.11(+1.10%)
Jan 18, 2006	10.49	10.49	9.840	10.01	402,800	-0.58(-5.48%)
Jan 17, 2006	10.88	10.89	10.50	10.59	380,200	-0.17(-1.58%)
Jan 13, 2006	10.30	10.77	10.21	10.76	524,500	+0.47(+4.57%)
Jan 12, 2006	10.27	10.40	10.18	10.29	331,500	+0.02(+0.19%)
Jan 11, 2006	10.15	10.47	10.15	10.27	360,000	+0.20(+1.99%)
Jan 10, 2006	10.20	10.24	9.920	10.07	650,200	-0.09(-0.89%)
Jan 09, 2006	9.490	10.52	9.370	10.16	1,325,900	+0.79(+8.43%)
Jan 06, 2006	9.200	9.530	9.200	9.370	755,200	+0.28(+3.08%)
Jan 05, 2006	9.150	9.300	9.010	9.090	564,100	-0.27(-2.88%)
Jan 04, 2006	9.400	9.540	9.350	9.360	364,900	-0.14(-1.47%)
Jan 03, 2006	9.230	9.540	9.230	9.500	483,600	+0.40(+4.40%)
Dec 30, 2005	9.150	9.240	9.010	9.100	262,600	-0.13(-1.41%)
Dec 29, 2005	9.250	9.300	9.020	9.230	244,900	+0.02(+0.22%)
Dec 28, 2005	8.900	9.210	8.900	9.210	316,000	+0.41(+4.66%)
Dec 27, 2005	8.800	8.900	8.660	8.800	275,500	+0.09(+1.03%)
Dec 23, 2005	8.820	8.900	8.610	8.710	230,100	-0.09(-1.02%)
Dec 22, 2005	8.560	8.800	8.490	8.800	416,400	+0.30(+3.53%)
Dec 21, 2005	8.220	8.500	8.180	8.500	343,400	+0.30(+3.66%)
Dec 20, 2005	8.510	8.590	8.160	8.200	278,400	-0.32(-3.76%)
Dec 19, 2005	8.800	8.840	8.500	8.520	268,100	-0.11(-1.27%)
Dec 16, 2005	8.710	8.830	8.580	8.630	185,000	-0.10(-1.15%)
Dec 15, 2005	8.570	8.850	8.550	8.730	260,700	+0.21(+2.46%)
Dec 14, 2005	8.540	8.690	8.450	8.520	271,200	-0.04(-0.47%)
Dec 13, 2005	8.530	8.790	8.340	8.560	512,400	-0.11(-1.27%)
Dec 12, 2005	9.240	9.370	8.520	8.670	817,500	-0.47(-5.14%)
Dec 09, 2005	9.320	9.420	9.050	9.140	448,300	-0.10(-1.08%)
Dec 08, 2005	9.100	9.390	9.070	9.240	393,900	+0.14(+1.54%)
Dec 07, 2005	9.410	9.530	8.900	9.100	533,600	-0.21(-2.26%)
Dec 06, 2005	9.160	9.400	9.050	9.310	314,900	+0.15(+1.64%)
Dec 05, 2005	9.410	9.490	9.160	9.160	380,600	-0.25(-2.66%)
Dec 02, 2005	9.370	9.440	9.150	9.410	516,300	+0.04(+0.43%)
Dec 01, 2005	9.200	9.480	9.190	9.370	510,800	+0.21(+2.29%)
Nov 30, 2005	9.460	9.570	9.150	9.160	414,700	-0.42(-4.38%)
Nov 29, 2005	9.360	9.600	9.310	9.580	280,400	+0.18(+1.91%)
Nov 28, 2005	9.510	9.510	9.360	9.400	244,000	-0.16(-1.67%)
Nov 25, 2005	9.350	9.560	9.350	9.560	152,800	+0.30(+3.24%)
Nov 23, 2005	9.210	9.270	9.070	9.260	223,700	-0.05(-0.54%)
Nov 22, 2005	9.290	9.350	9.110	9.310	334,200	+0.12(+1.31%)
Nov 21, 2005	9.200	9.310	9.070	9.190	405,000	+0.18(+2.00%)
Nov 18, 2005	9.100	9.150	8.960	9.010	317,400	+0.02(+0.22%)
Nov 17, 2005	8.800	9.120	8.800	8.990	545,600	+0.26(+2.98%)
Nov 16, 2005	8.450	8.730	8.440	8.730	378,600	+0.38(+4.55%)
Nov 15, 2005	8.510	8.609	8.350	8.350	156,500	-0.15(-1.76%)
Nov 14, 2005	8.700	8.710	8.450	8.500	133,200	-0.16(-1.85%)
Nov 11, 2005	8.500	8.720	8.411	8.660	152,100	+0.16(+1.88%)
Nov 10, 2005	8.750	8.790	8.480	8.500	149,400	-0.20(-2.30%)
Nov 09, 2005	8.550	8.770	8.550	8.700	258,400	+0.21(+2.47%)
Nov 08, 2005	8.650	8.800	8.480	8.490	177,600	-0.08(-0.93%)
Nov 07, 2005	8.500	8.650	8.460	8.570	202,400	+0.12(+1.42%)
Nov 04, 2005	8.550	8.600	8.210	8.450	247,400	-0.08(-0.94%)
Nov 03, 2005	8.500	8.670	8.400	8.530	207,000	+0.04(+0.47%)
Nov 02, 2005	8.380	8.490	8.358	8.490	182,600	+0.12(+1.43%)

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.