Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.68	12.83	12.52	12.76	5,582,812	+0.04(+0.34%)
Jan 30, 2006	12.70	12.88	12.70	12.72	3,954,302	-0.12(-0.95%)
Jan 27, 2006	12.77	12.87	12.76	12.84	4,819,989	+0.05(+0.41%)
Jan 26, 2006	12.90	12.93	12.77	12.79	5,006,295	-0.10(-0.74%)
Jan 25, 2006	12.81	12.96	12.78	12.88	5,068,498	+0.16(+1.28%)
Jan 24, 2006	12.74	12.83	12.67	12.72	4,162,152	+0.05(+0.42%)
Jan 23, 2006	12.81	12.82	12.60	12.67	4,822,416	-0.11(-0.89%)
Jan 20, 2006	12.91	13.14	12.77	12.78	4,768,102	-0.25(-1.93%)
Jan 19, 2006	12.89	13.14	12.84	13.03	5,477,522	+0.15(+1.16%)
Jan 18, 2006	12.85	13.04	12.81	12.88	4,808,155	+0.04(+0.30%)
Jan 17, 2006	12.97	13.00	12.84	12.85	4,644,909	-0.13(-0.97%)
Jan 13, 2006	12.94	13.05	12.90	12.97	3,429,064	+0.09(+0.68%)
Jan 12, 2006	12.89	12.90	12.76	12.88	3,290,700	+0.00(+0.00%)
Jan 11, 2006	12.94	12.95	12.84	12.88	3,307,389	-0.05(-0.38%)
Jan 10, 2006	12.73	12.95	12.70	12.93	5,382,852	+0.20(+1.60%)
Jan 09, 2006	12.57	12.74	12.52	12.73	4,301,426	+0.15(+1.21%)
Jan 06, 2006	12.47	12.71	12.47	12.58	5,769,725	+0.21(+1.67%)
Jan 05, 2006	12.40	12.46	12.33	12.37	5,751,519	-0.03(-0.21%)
Jan 04, 2006	12.41	12.59	12.40	12.40	4,307,495	+0.02(+0.15%)
Jan 03, 2006	12.37	12.42	12.12	12.38	4,930,741	+0.07(+0.58%)
Dec 30, 2005	12.37	12.39	12.30	12.31	2,145,555	-0.12(-0.97%)
Dec 29, 2005	12.48	12.52	12.41	12.43	1,389,710	-0.05(-0.42%)
Dec 28, 2005	12.52	12.55	12.43	12.48	1,819,367	-0.00(-0.04%)
Dec 27, 2005	12.68	12.77	12.48	12.49	3,144,750	-0.16(-1.26%)
Dec 23, 2005	12.62	12.67	12.59	12.65	1,583,298	+0.06(+0.48%)
Dec 22, 2005	12.50	12.61	12.44	12.59	2,538,497	+0.14(+1.11%)
Dec 21, 2005	12.49	12.53	12.42	12.45	2,898,972	+0.03(+0.23%)
Dec 20, 2005	12.44	12.52	12.41	12.42	3,582,904	-0.01(-0.12%)
Dec 19, 2005	12.45	12.53	12.42	12.43	2,678,075	-0.01(-0.08%)
Dec 16, 2005	12.49	12.54	12.44	12.44	6,802,602	-0.05(-0.37%)
Dec 15, 2005	12.76	12.76	12.45	12.49	5,255,714	-0.26(-2.07%)
Dec 14, 2005	12.75	12.83	12.68	12.75	3,331,663	+0.01(+0.04%)
Dec 13, 2005	12.60	12.77	12.56	12.75	3,178,431	+0.13(+1.03%)
Dec 12, 2005	12.56	12.69	12.56	12.62	2,998,497	+0.06(+0.48%)
Dec 09, 2005	12.71	12.75	12.55	12.56	4,433,722	-0.07(-0.52%)
Dec 08, 2005	12.64	12.70	12.57	12.62	4,106,017	+0.00(+0.01%)
Dec 07, 2005	12.66	12.68	12.59	12.62	4,284,434	-0.10(-0.80%)
Dec 06, 2005	12.74	12.77	12.68	12.72	5,357,363	+0.04(+0.29%)
Dec 05, 2005	12.70	12.72	12.65	12.69	3,486,716	-0.05(-0.39%)
Dec 02, 2005	12.72	12.77	12.65	12.74	5,300,622	+0.01(+0.08%)
Dec 01, 2005	12.46	12.78	12.48	12.73	6,382,047	+0.27(+2.16%)
Nov 30, 2005	12.49	12.52	12.42	12.46	4,503,511	+0.01(+0.05%)
Nov 29, 2005	12.34	12.47	12.29	12.45	7,387,918	+0.21(+1.71%)
Nov 28, 2005	12.05	12.26	12.04	12.24	4,261,374	+0.21(+1.77%)
Nov 25, 2005	12.06	12.09	12.02	12.03	634,169	-0.03(-0.29%)
Nov 23, 2005	12.03	12.11	12.00	12.07	2,427,441	+0.00(+0.00%)
Nov 22, 2005	12.03	12.09	11.93	12.07	3,172,362	+0.06(+0.51%)
Nov 21, 2005	11.91	12.01	11.87	12.00	2,359,776	+0.06(+0.47%)
Nov 18, 2005	12.10	12.10	11.91	11.95	3,683,339	-0.06(-0.52%)
Nov 17, 2005	11.89	12.01	11.87	12.01	3,636,004	+0.16(+1.38%)
Nov 16, 2005	11.83	11.87	11.79	11.85	2,594,631	+0.02(+0.21%)
Nov 15, 2005	11.82	11.94	11.81	11.82	3,000,621	+0.00(+0.01%)
Nov 14, 2005	11.79	11.89	11.72	11.82	2,560,951	+0.03(+0.27%)
Nov 11, 2005	11.77	11.84	11.76	11.79	1,828,167	+0.02(+0.20%)
Nov 10, 2005	11.63	11.78	11.57	11.77	3,205,740	+0.16(+1.39%)
Nov 09, 2005	11.65	11.70	11.57	11.61	3,171,756	-0.10(-0.86%)
Nov 08, 2005	11.64	11.75	11.63	11.71	3,662,402	-0.01(-0.08%)
Nov 07, 2005	11.63	11.74	11.66	11.72	3,383,246	+0.08(+0.72%)
Nov 04, 2005	11.62	11.64	11.58	11.63	4,687,693	+0.02(+0.14%)
Nov 03, 2005	11.64	11.70	11.59	11.62	5,957,852	-0.02(-0.14%)
Nov 02, 2005	11.57	11.66	11.49	11.63	5,252,984	+0.06(+0.51%)

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.