Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.96	14.26	13.90	14.09	11,718,923	-0.06(-0.44%)
Jan 30, 2006	14.30	14.59	14.14	14.15	14,135,415	-0.15(-1.05%)
Jan 27, 2006	14.17	14.30	13.70	14.30	18,722,952	+0.85(+6.32%)
Jan 26, 2006	13.03	13.51	12.94	13.45	12,576,340	+0.52(+3.98%)
Jan 25, 2006	12.69	12.94	12.57	12.93	9,103,025	+0.25(+1.99%)
Jan 24, 2006	12.25	12.81	12.25	12.68	11,072,871	+0.57(+4.74%)
Jan 23, 2006	11.74	12.13	11.74	12.11	5,753,181	+0.39(+3.37%)
Jan 20, 2006	11.76	11.88	11.51	11.71	6,964,865	-0.08(-0.65%)
Jan 19, 2006	11.55	11.93	11.49	11.79	4,847,034	+0.34(+3.00%)
Jan 18, 2006	11.70	11.72	11.45	11.45	5,080,223	-0.35(-2.98%)
Jan 17, 2006	11.65	11.84	11.63	11.80	3,926,238	+0.18(+1.55%)
Jan 13, 2006	11.66	11.81	11.60	11.62	4,057,182	-0.09(-0.74%)
Jan 12, 2006	11.90	11.98	11.69	11.71	6,687,131	-0.31(-2.58%)
Jan 11, 2006	12.11	12.23	12.01	12.02	5,360,049	-0.04(-0.35%)
Jan 10, 2006	11.82	12.16	11.79	12.06	6,530,178	-0.06(-0.48%)
Jan 09, 2006	11.97	12.23	11.88	12.12	4,673,637	+0.08(+0.68%)
Jan 06, 2006	11.83	12.16	11.72	12.03	5,541,817	+0.34(+2.89%)
Jan 05, 2006	11.64	11.72	11.54	11.70	5,208,476	-0.09(-0.74%)
Jan 04, 2006	11.63	11.88	11.54	11.78	5,709,832	+0.18(+1.57%)
Jan 03, 2006	11.37	11.67	11.25	11.60	8,706,605	+0.44(+3.96%)
Dec 30, 2005	11.31	11.27	11.09	11.16	2,644,000	-0.15(-1.36%)
Dec 29, 2005	11.21	11.37	11.13	11.31	3,338,782	+0.07(+0.61%)
Dec 28, 2005	11.19	11.30	11.16	11.24	3,267,032	-0.00(-0.02%)
Dec 27, 2005	11.41	11.41	11.21	11.25	3,163,293	-0.13(-1.12%)
Dec 23, 2005	11.24	11.38	11.19	11.37	2,138,459	+0.13(+1.13%)
Dec 22, 2005	11.41	11.41	11.02	11.25	5,385,461	-0.11(-0.97%)
Dec 21, 2005	11.03	11.37	11.03	11.36	5,151,076	+0.39(+3.58%)
Dec 20, 2005	10.95	11.02	10.76	10.96	4,782,758	+0.00(+0.00%)
Dec 19, 2005	11.08	11.32	10.91	10.96	3,575,259	-0.12(-1.04%)
Dec 16, 2005	11.10	11.36	11.02	11.08	4,705,028	+0.04(+0.39%)
Dec 15, 2005	11.03	11.19	10.98	11.03	4,017,421	+0.01(+0.09%)
Dec 14, 2005	11.14	11.17	11.01	11.02	4,107,408	-0.16(-1.44%)
Dec 13, 2005	10.96	11.20	10.96	11.19	6,624,649	-0.03(-0.24%)
Dec 12, 2005	11.24	11.31	11.12	11.21	3,751,646	+0.01(+0.13%)
Dec 09, 2005	11.31	11.37	11.16	11.20	3,951,650	-0.12(-1.09%)
Dec 08, 2005	11.35	11.36	11.17	11.32	6,847,673	-0.18(-1.54%)
Dec 07, 2005	11.58	11.74	11.44	11.50	5,784,273	-0.08(-0.71%)
Dec 06, 2005	11.49	11.72	11.44	11.58	4,145,077	+0.09(+0.82%)
Dec 05, 2005	11.46	11.61	11.46	11.49	5,762,449	+0.11(+0.93%)
Dec 02, 2005	11.45	11.48	11.27	11.38	4,858,694	-0.12(-1.00%)
Dec 01, 2005	11.27	11.57	11.23	11.50	7,045,285	+0.28(+2.47%)
Nov 30, 2005	11.05	11.30	11.00	11.22	6,130,767	+0.07(+0.66%)
Nov 29, 2005	10.94	11.27	10.93	11.15	6,923,310	+0.28(+2.60%)
Nov 28, 2005	11.01	11.15	10.85	10.86	6,185,477	-0.15(-1.37%)
Nov 25, 2005	10.80	11.07	10.70	11.01	2,856,560	+0.06(+0.57%)
Nov 23, 2005	10.95	11.19	10.82	10.95	8,318,555	+0.16(+1.52%)
Nov 22, 2005	10.80	10.80	10.62	10.79	7,592,083	-0.16(-1.44%)
Nov 21, 2005	10.54	10.95	10.53	10.94	6,225,239	+0.35(+3.32%)
Nov 18, 2005	10.81	10.81	10.52	10.59	7,144,540	-0.21(-1.98%)
Nov 17, 2005	10.65	10.81	10.54	10.81	5,556,167	+0.22(+2.09%)
Nov 16, 2005	10.50	10.61	10.44	10.59	4,475,427	+0.09(+0.84%)
Nov 15, 2005	10.63	10.79	10.31	10.50	8,859,373	-0.13(-1.20%)
Nov 14, 2005	10.86	10.87	10.60	10.63	5,554,373	-0.22(-2.03%)
Nov 11, 2005	10.55	10.86	10.55	10.85	4,614,742	+0.30(+2.87%)
Nov 10, 2005	10.62	10.69	10.33	10.54	6,882,352	-0.08(-0.73%)
Nov 09, 2005	10.49	10.74	10.44	10.62	8,164,292	+0.17(+1.67%)
Nov 08, 2005	10.45	10.51	10.32	10.45	3,435,645	-0.03(-0.27%)
Nov 07, 2005	10.40	10.49	10.16	10.47	5,046,141	+0.07(+0.68%)
Nov 04, 2005	10.43	10.43	10.12	10.40	6,438,995	-0.04(-0.34%)
Nov 03, 2005	10.63	10.69	10.41	10.44	6,914,939	-0.15(-1.45%)
Nov 02, 2005	10.42	10.60	10.38	10.59	7,041,698	+0.17(+1.62%)

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.