(NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.00	15.94	14.65	15.91	21,814,000	+1.26(+8.60%)
Jan 30, 2006	14.65	14.77	14.37	14.65	6,389,700	+0.10(+0.69%)
Jan 27, 2006	14.25	14.60	14.15	14.55	6,789,800	+0.43(+3.05%)
Jan 26, 2006	13.94	14.29	13.91	14.12	6,479,700	+0.25(+1.80%)
Jan 25, 2006	14.29	14.29	13.82	13.87	6,355,300	-0.14(-1.00%)
Jan 24, 2006	14.30	14.46	13.82	14.01	7,290,900	-0.09(-0.64%)
Jan 23, 2006	13.80	14.34	13.75	14.10	13,732,200	+0.44(+3.22%)
Jan 20, 2006	14.30	14.44	13.10	13.66	30,226,200	-1.01(-6.88%)
Jan 19, 2006	16.25	16.40	14.00	14.67	38,506,300	-2.11(-12.57%)
Jan 18, 2006	16.26	16.83	16.07	16.78	11,182,800	+0.17(+1.02%)
Jan 17, 2006	16.00	16.78	15.92	16.61	9,859,500	+0.59(+3.68%)
Jan 13, 2006	16.10	16.47	15.70	16.02	11,126,400	-0.17(-1.05%)
Jan 12, 2006	16.00	16.36	15.76	16.19	24,311,700	+0.38(+2.40%)
Jan 11, 2006	14.90	15.86	14.83	15.81	16,829,600	+1.01(+6.82%)
Jan 10, 2006	14.32	14.84	14.16	14.80	9,474,500	+0.40(+2.78%)
Jan 09, 2006	14.67	14.77	14.25	14.40	8,247,100	-0.10(-0.69%)
Jan 06, 2006	14.26	14.77	14.01	14.50	9,356,000	+0.40(+2.84%)
Jan 05, 2006	14.44	14.55	14.05	14.10	9,790,000	-0.18(-1.26%)
Jan 04, 2006	14.10	14.50	14.02	14.28	9,451,200	+0.27(+1.93%)
Jan 03, 2006	14.12	14.15	13.73	14.01	5,883,300	+0.08(+0.57%)
Dec 30, 2005	13.26	14.04	13.15	13.93	7,097,800	+0.50(+3.72%)
Dec 29, 2005	13.65	13.74	13.41	13.43	3,833,900	-0.33(-2.40%)
Dec 28, 2005	13.94	13.95	13.60	13.76	3,267,500	-0.11(-0.79%)
Dec 27, 2005	13.99	14.20	13.71	13.87	6,594,500	+0.07(+0.51%)
Dec 23, 2005	13.46	13.80	13.46	13.80	5,451,900	+0.39(+2.91%)
Dec 22, 2005	12.98	13.45	12.91	13.41	5,613,000	+0.48(+3.71%)
Dec 21, 2005	12.86	13.21	12.75	12.93	5,845,500	-0.11(-0.84%)
Dec 20, 2005	13.37	13.40	12.42	13.04	10,678,400	-0.21(-1.58%)
Dec 19, 2005	13.63	13.70	13.03	13.25	9,352,800	-0.35(-2.57%)
Dec 16, 2005	14.15	14.51	13.43	13.60	17,376,600	-0.63(-4.43%)
Dec 15, 2005	13.00	14.30	13.00	14.23	23,031,000	+1.33(+10.31%)
Dec 14, 2005	12.42	12.98	12.40	12.90	5,453,300	+0.50(+4.03%)
Dec 13, 2005	12.66	12.70	11.75	12.40	15,553,500	-0.26(-2.05%)
Dec 12, 2005	13.03	13.09	12.55	12.66	6,750,500	-0.28(-2.16%)
Dec 09, 2005	12.88	13.10	12.65	12.94	13,155,600	+0.10(+0.78%)
Dec 08, 2005	12.06	12.85	11.82	12.84	22,595,400	+0.81(+6.73%)
Dec 07, 2005	10.90	12.05	10.76	12.03	14,107,300	+1.17(+10.77%)
Dec 06, 2005	11.00	11.20	10.63	10.86	6,396,000	-0.09(-0.82%)
Dec 05, 2005	10.24	10.97	10.14	10.95	5,899,100	+0.65(+6.31%)
Dec 02, 2005	10.29	10.37	10.20	10.30	2,325,500	+0.00(+0.00%)
Dec 01, 2005	10.38	10.48	10.28	10.30	2,381,000	-0.05(-0.48%)
Nov 30, 2005	10.35	10.40	10.15	10.35	4,484,000	+0.18(+1.77%)
Nov 29, 2005	10.49	10.71	10.14	10.17	4,847,200	-0.31(-2.96%)
Nov 28, 2005	10.71	10.88	10.48	10.48	5,132,500	-0.32(-2.96%)
Nov 25, 2005	10.99	10.99	10.80	10.80	2,211,900	-0.16(-1.46%)
Nov 23, 2005	10.75	10.99	10.71	10.96	5,805,000	+0.27(+2.53%)
Nov 22, 2005	10.41	10.75	10.41	10.69	5,859,400	+0.34(+3.29%)
Nov 21, 2005	10.62	10.63	10.26	10.35	7,553,500	-0.36(-3.36%)
Nov 18, 2005	10.89	11.05	10.63	10.71	16,018,300	+0.41(+3.98%)
Nov 17, 2005	10.39	10.45	10.07	10.30	6,741,600	+0.01(+0.10%)
Nov 16, 2005	10.28	10.59	9.920	10.29	10,799,100	+0.06(+0.59%)
Nov 15, 2005	10.10	10.74	10.08	10.23	27,812,200	+0.16(+1.59%)
Nov 14, 2005	9.370	10.10	9.220	10.07	18,201,500	+0.67(+7.13%)
Nov 11, 2005	8.940	9.530	8.880	9.400	9,888,900	+0.55(+6.21%)
Nov 10, 2005	8.750	8.940	8.700	8.850	2,699,300	+0.10(+1.14%)
Nov 09, 2005	8.750	8.970	8.720	8.750	3,610,800	+0.01(+0.11%)
Nov 08, 2005	8.850	8.880	8.720	8.740	2,569,700	-0.10(-1.13%)
Nov 07, 2005	8.690	8.920	8.650	8.840	3,424,300	+0.23(+2.67%)
Nov 04, 2005	8.530	8.750	8.470	8.610	2,797,400	+0.07(+0.82%)
Nov 03, 2005	8.400	8.600	8.380	8.540	4,098,100	+0.19(+2.28%)
Nov 02, 2005	8.300	8.380	8.200	8.350	2,106,500	+0.03(+0.36%)

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.