Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.150	8.200	8.050	8.150	26,620	-0.10(-1.21%)
Jan 30, 2006	8.250	8.250	8.000	8.250	68,137	+0.05(+0.61%)
Jan 27, 2006	8.200	8.200	7.950	8.200	46,142	-0.55(-6.29%)
Jan 26, 2006	8.750	9.100	8.750	8.750	58,430	-0.30(-3.31%)
Jan 25, 2006	9.050	9.100	8.900	9.050	77,850	+0.10(+1.12%)
Jan 24, 2006	8.950	9.100	8.900	8.950	67,034	-0.43(-4.63%)
Jan 23, 2006	9.384	9.500	9.250	9.384	21,213	-0.02(-0.17%)
Jan 20, 2006	9.400	9.700	9.400	9.400	30,536	+0.05(+0.53%)
Jan 19, 2006	9.350	9.350	9.200	9.350	27,286	+0.40(+4.47%)
Jan 18, 2006	8.950	8.950	8.700	8.950	48,328	+0.10(+1.13%)
Jan 17, 2006	8.850	9.200	8.850	8.850	28,976	-0.30(-3.28%)
Jan 13, 2006	9.150	9.300	9.050	9.150	41,709	+0.30(+3.39%)
Jan 12, 2006	8.850	8.900	8.700	8.850	70,505	-0.10(-1.12%)
Jan 11, 2006	8.950	9.000	8.750	8.950	47,654	+0.20(+2.29%)
Jan 10, 2006	8.750	8.950	8.650	8.750	52,772	-0.25(-2.78%)
Jan 09, 2006	9.000	9.200	8.900	9.000	56,436	+0.05(+0.56%)
Jan 06, 2006	8.950	9.090	8.850	8.950	40,245	-0.14(-1.54%)
Jan 05, 2006	9.090	9.100	9.000	9.090	36,594	-0.11(-1.20%)
Jan 04, 2006	9.200	9.200	9.100	9.200	34,892	+0.00(+0.00%)
Jan 03, 2006	9.200	9.350	9.150	9.200	14,492	+0.04(+0.44%)
Dec 30, 2005	9.160	9.350	9.160	9.160	17,250	+0.00(+0.00%)
Dec 29, 2005	9.160	9.300	9.100	9.160	29,798	+0.01(+0.11%)
Dec 28, 2005	9.150	9.300	9.100	9.150	16,813	-0.25(-2.66%)
Dec 23, 2005	9.400	9.400	9.200	9.400	18,441	+0.00(+0.00%)
Dec 22, 2005	9.800	9.400	9.250	9.400	31,593	-0.40(-4.08%)
Dec 21, 2005	9.550	9.850	9.600	9.800	103,100	+0.25(+2.62%)
Dec 20, 2005	9.550	9.550	9.400	9.550	64,360	+0.10(+1.06%)
Dec 19, 2005	9.450	9.600	9.400	9.450	38,559	-0.15(-1.56%)
Dec 16, 2005	9.600	9.700	9.550	9.600	43,864	+0.00(+0.00%)
Dec 15, 2005	9.600	9.670	9.450	9.600	34,170	-0.05(-0.52%)
Dec 14, 2005	9.650	9.650	9.500	9.650	29,826	+0.05(+0.52%)
Dec 13, 2005	9.600	9.700	9.550	9.600	29,632	+0.00(+0.00%)
Dec 12, 2005	9.600	9.750	9.500	9.600	29,260	+0.10(+1.05%)
Dec 09, 2005	9.500	9.550	9.300	9.500	17,478	-0.05(-0.52%)
Dec 08, 2005	9.550	9.600	9.450	9.550	51,246	-0.20(-2.05%)
Dec 07, 2005	9.750	9.800	9.750	9.750	12,335	+0.00(+0.00%)
Dec 06, 2005	9.750	9.800	9.700	9.750	49,059	-0.25(-2.50%)
Dec 05, 2005	10.00	10.05	9.900	10.00	16,110	+0.00(+0.00%)
Dec 02, 2005	10.00	10.10	9.850	10.00	46,260	+0.25(+2.56%)
Dec 01, 2005	9.800	9.750	9.400	9.750	24,732	-0.05(-0.51%)
Nov 30, 2005	9.800	9.800	9.700	9.800	24,628	+0.15(+1.55%)
Nov 29, 2005	9.650	9.650	9.650	9.650	0	+0.00(+0.00%)
Nov 28, 2005	9.650	9.750	9.600	9.650	29,595	-0.05(-0.52%)
Nov 25, 2005	9.700	9.900	9.700	9.700	74,482	-0.20(-2.02%)
Nov 23, 2005	9.900	10.00	9.900	9.900	15,527	-0.05(-0.50%)
Nov 22, 2005	9.950	9.950	9.700	9.950	28,678	+0.10(+1.02%)
Nov 21, 2005	9.850	10.00	9.750	9.850	38,024	+0.05(+0.51%)
Nov 18, 2005	9.800	9.950	9.700	9.800	23,420	+0.30(+3.16%)
Nov 17, 2005	9.500	9.550	9.300	9.500	24,283	+0.00(+0.00%)
Nov 16, 2005	9.500	9.500	9.300	9.500	16,098	+0.10(+1.06%)
Nov 15, 2005	9.400	9.400	9.300	9.400	46,830	+0.10(+1.08%)
Nov 14, 2005	9.300	9.500	9.300	9.300	36,624	-0.15(-1.59%)
Nov 11, 2005	9.450	9.500	9.300	9.450	26,848	+0.20(+2.16%)
Nov 10, 2005	9.250	9.250	9.050	9.250	27,553	+0.10(+1.09%)
Nov 09, 2005	9.150	9.150	8.950	9.150	23,700	+0.20(+2.23%)
Nov 08, 2005	8.900	9.150	8.900	8.950	13,601	+0.05(+0.56%)
Nov 07, 2005	8.900	8.900	8.700	8.900	28,496	+0.10(+1.14%)
Nov 04, 2005	8.800	8.800	8.700	8.800	40,254	-0.10(-1.12%)
Nov 03, 2005	8.900	9.000	8.650	8.900	114,995	-0.45(-4.81%)
Nov 02, 2005	9.350	9.350	9.150	9.350	28,835	+0.20(+2.19%)

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.