Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.48	11.53	11.22	11.42	64,522	+0.06(+0.56%)
Jan 30, 2006	11.26	11.50	11.19	11.36	29,391	-0.06(-0.56%)
Jan 27, 2006	11.34	11.45	11.14	11.42	32,938	+0.08(+0.69%)
Jan 26, 2006	11.14	11.36	10.83	11.34	56,967	+0.11(+0.95%)
Jan 25, 2006	11.21	11.35	11.07	11.23	48,286	-0.15(-1.31%)
Jan 24, 2006	11.35	11.41	11.29	11.38	44,746	+0.15(+1.33%)
Jan 23, 2006	11.01	11.33	10.87	11.23	65,012	+0.03(+0.25%)
Jan 20, 2006	11.45	11.45	11.14	11.21	50,279	-0.06(-0.50%)
Jan 19, 2006	11.46	11.46	11.08	11.26	19,143	-0.07(-0.63%)
Jan 18, 2006	11.48	11.48	11.27	11.33	28,445	-0.06(-0.50%)
Jan 17, 2006	11.39	11.52	11.31	11.39	38,831	-0.11(-0.99%)
Jan 13, 2006	11.45	11.50	11.25	11.50	39,395	+0.23(+2.08%)
Jan 12, 2006	11.32	11.44	11.16	11.27	68,619	-0.22(-1.91%)
Jan 11, 2006	11.53	11.58	11.38	11.49	33,995	+0.04(+0.37%)
Jan 10, 2006	11.03	11.52	11.03	11.45	41,122	+0.29(+2.61%)
Jan 09, 2006	11.36	11.36	11.01	11.16	40,391	-0.04(-0.32%)
Jan 06, 2006	11.18	11.26	10.85	11.19	52,230	+0.16(+1.48%)
Jan 05, 2006	11.27	11.27	10.89	11.03	51,222	-0.18(-1.65%)
Jan 04, 2006	11.04	11.23	11.01	11.21	29,912	+0.06(+0.51%)
Jan 03, 2006	11.18	11.19	10.79	11.16	41,481	+0.05(+0.45%)
Dec 30, 2005	11.06	11.23	11.06	11.11	56,620	+0.07(+0.64%)
Dec 29, 2005	11.14	11.27	11.04	11.04	61,081	-0.16(-1.40%)
Dec 28, 2005	11.28	11.38	11.09	11.19	15,781	+0.04(+0.32%)
Dec 27, 2005	11.39	11.44	11.16	11.16	19,162	+0.00(+0.00%)
Dec 23, 2005	11.38	11.44	11.14	11.16	21,631	-0.21(-1.81%)
Dec 22, 2005	11.42	11.53	11.26	11.36	49,855	+0.02(+0.19%)
Dec 21, 2005	11.39	11.43	11.32	11.34	25,507	+0.06(+0.57%)
Dec 20, 2005	11.21	11.35	11.19	11.28	23,475	+0.04(+0.32%)
Dec 19, 2005	11.06	11.45	11.06	11.24	45,676	-0.22(-1.92%)
Dec 16, 2005	11.66	11.66	11.41	11.46	120,943	-0.11(-0.98%)
Dec 15, 2005	11.58	11.61	11.47	11.58	38,520	-0.04(-0.37%)
Dec 14, 2005	11.80	11.89	11.57	11.62	56,057	-0.18(-1.50%)
Dec 13, 2005	12.00	12.06	11.71	11.80	29,326	-0.14(-1.19%)
Dec 12, 2005	12.05	12.13	11.80	11.94	56,292	-0.16(-1.35%)
Dec 09, 2005	12.17	12.17	11.97	12.10	57,764	+0.16(+1.31%)
Dec 08, 2005	12.16	12.16	11.77	11.94	53,175	-0.04(-0.35%)
Dec 07, 2005	11.63	12.09	11.63	11.99	35,628	+0.18(+1.56%)
Dec 06, 2005	11.71	11.97	11.62	11.80	26,410	+0.16(+1.34%)
Dec 05, 2005	12.04	12.04	11.58	11.65	24,105	-0.31(-2.55%)
Dec 02, 2005	11.96	11.99	11.82	11.95	33,368	-0.11(-0.94%)
Dec 01, 2005	12.01	12.27	11.59	12.06	79,082	+0.11(+0.95%)
Nov 30, 2005	11.82	11.95	11.78	11.95	33,185	+0.18(+1.51%)
Nov 29, 2005	11.55	11.95	11.40	11.77	43,302	+0.26(+2.28%)
Nov 28, 2005	10.50	11.64	10.50	11.51	56,985	-0.08(-0.67%)
Nov 25, 2005	11.77	11.78	11.46	11.59	16,628	-0.09(-0.79%)
Nov 23, 2005	11.94	12.05	11.53	11.68	46,282	-0.20(-1.67%)
Nov 22, 2005	12.06	12.06	11.88	11.88	20,901	-0.22(-1.82%)
Nov 21, 2005	12.31	12.41	12.02	12.10	28,096	-0.18(-1.44%)
Nov 18, 2005	12.29	12.38	12.04	12.28	55,321	+0.18(+1.53%)
Nov 17, 2005	12.10	12.14	11.84	12.09	46,665	+0.17(+1.43%)
Nov 16, 2005	11.76	11.93	11.76	11.92	41,043	+0.09(+0.78%)
Nov 15, 2005	11.84	12.10	11.76	11.83	62,661	-0.05(-0.42%)
Nov 14, 2005	12.08	12.08	11.82	11.88	23,728	-0.18(-1.53%)
Nov 11, 2005	12.16	12.24	12.00	12.06	26,137	-0.14(-1.16%)
Nov 10, 2005	12.14	12.29	11.65	12.21	60,549	+0.09(+0.76%)
Nov 09, 2005	12.24	12.24	12.04	12.11	13,785	-0.09(-0.70%)
Nov 08, 2005	12.13	12.21	12.00	12.20	7,980	+0.10(+0.82%)
Nov 07, 2005	12.06	12.23	11.97	12.10	34,281	+0.10(+0.83%)
Nov 04, 2005	12.06	12.06	11.92	12.00	19,316	-0.07(-0.59%)
Nov 03, 2005	12.14	12.24	11.96	12.07	39,479	+0.01(+0.06%)
Nov 02, 2005	11.86	12.06	11.86	12.06	27,221	+0.38(+3.22%)

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.