Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.89	13.03	12.69	12.95	773,973	+0.01(+0.04%)
Jan 30, 2006	12.93	13.11	12.90	12.95	474,370	+0.05(+0.41%)
Jan 27, 2006	12.95	13.26	12.85	12.89	1,313,976	-0.05(-0.37%)
Jan 26, 2006	12.61	13.14	12.58	12.94	1,572,345	+0.41(+3.29%)
Jan 25, 2006	12.69	13.13	12.41	12.53	1,724,984	+0.32(+2.64%)
Jan 24, 2006	11.85	12.32	11.82	12.21	1,121,618	+0.34(+2.85%)
Jan 23, 2006	11.65	11.93	11.55	11.87	613,201	+0.29(+2.51%)
Jan 20, 2006	11.63	11.63	11.43	11.58	481,936	-0.05(-0.41%)
Jan 19, 2006	11.63	11.74	11.54	11.63	585,775	+0.08(+0.69%)
Jan 18, 2006	11.58	11.63	11.46	11.55	400,983	+0.00(+0.00%)
Jan 17, 2006	11.57	11.59	11.35	11.55	581,993	-0.02(-0.18%)
Jan 13, 2006	11.66	11.82	11.49	11.57	510,307	-0.06(-0.50%)
Jan 12, 2006	11.50	11.77	11.46	11.63	787,591	+0.19(+1.66%)
Jan 11, 2006	11.80	11.85	11.17	11.44	876,299	-0.35(-3.00%)
Jan 10, 2006	11.64	11.83	11.50	11.79	830,905	+0.15(+1.32%)
Jan 09, 2006	11.31	11.67	11.31	11.64	673,916	+0.36(+3.24%)
Jan 06, 2006	10.89	11.45	10.80	11.27	662,946	+0.49(+4.51%)
Jan 05, 2006	10.88	10.89	10.73	10.79	586,910	-0.09(-0.83%)
Jan 04, 2006	10.51	10.94	10.46	10.88	1,161,149	+0.35(+3.37%)
Jan 03, 2006	10.52	10.71	10.35	10.52	804,992	+0.11(+1.01%)
Dec 30, 2005	10.47	10.52	10.17	10.42	393,606	-0.06(-0.56%)
Dec 29, 2005	10.63	10.66	10.42	10.47	379,231	-0.16(-1.54%)
Dec 28, 2005	10.61	10.73	10.53	10.64	248,155	+0.09(+0.85%)
Dec 27, 2005	10.96	11.02	10.52	10.55	744,656	-0.38(-3.44%)
Dec 23, 2005	10.60	10.94	10.57	10.92	245,129	+0.33(+3.15%)
Dec 22, 2005	10.67	10.67	10.50	10.59	1,889,538	-0.06(-0.60%)
Dec 21, 2005	10.37	10.68	10.37	10.65	890,674	+0.33(+3.23%)
Dec 20, 2005	10.41	10.46	10.31	10.32	1,056,931	-0.06(-0.56%)
Dec 19, 2005	10.39	10.43	10.35	10.38	2,734,062	-0.10(-0.91%)
Dec 16, 2005	10.37	10.53	10.34	10.47	1,237,941	+0.11(+1.02%)
Dec 15, 2005	10.47	10.51	10.30	10.37	682,806	-0.11(-1.01%)
Dec 14, 2005	10.80	10.86	10.45	10.47	1,269,149	-0.30(-2.75%)
Dec 13, 2005	10.06	10.99	10.06	10.77	1,421,031	+0.71(+7.10%)
Dec 12, 2005	10.21	10.27	10.02	10.06	513,712	-0.15(-1.50%)
Dec 09, 2005	10.08	10.30	10.06	10.21	376,772	+0.12(+1.15%)
Dec 08, 2005	10.23	10.42	10.01	10.09	709,664	-0.12(-1.14%)
Dec 07, 2005	9.940	10.21	9.913	10.21	600,339	+0.31(+3.10%)
Dec 06, 2005	10.05	10.09	9.866	9.903	637,033	-0.14(-1.42%)
Dec 05, 2005	10.01	10.07	9.881	10.05	768,677	+0.05(+0.53%)
Dec 02, 2005	10.06	10.10	9.887	9.992	751,654	-0.06(-0.63%)
Dec 01, 2005	9.575	10.08	9.485	10.06	985,813	+0.46(+4.79%)
Nov 30, 2005	9.189	9.601	9.094	9.596	991,109	+0.46(+5.03%)
Nov 29, 2005	8.887	9.199	8.935	9.136	693,209	+0.25(+2.80%)
Nov 28, 2005	8.961	8.961	8.840	8.887	491,582	-0.03(-0.36%)
Nov 25, 2005	9.046	9.046	8.898	8.919	111,026	-0.13(-1.40%)
Nov 23, 2005	8.993	9.120	8.935	9.046	453,943	+0.06(+0.65%)
Nov 22, 2005	8.792	8.993	8.734	8.988	827,311	+0.21(+2.41%)
Nov 21, 2005	8.729	8.840	8.618	8.776	356,723	+0.03(+0.30%)
Nov 18, 2005	8.829	8.935	8.739	8.750	404,009	+0.03(+0.30%)
Nov 17, 2005	8.618	8.956	8.618	8.724	609,040	+0.17(+1.98%)
Nov 16, 2005	8.613	8.618	8.306	8.554	320,597	-0.11(-1.22%)
Nov 15, 2005	8.792	8.845	8.528	8.660	337,809	-0.16(-1.86%)
Nov 14, 2005	8.983	8.983	8.734	8.824	144,126	-0.12(-1.36%)
Nov 11, 2005	8.988	8.988	8.861	8.946	257,234	-0.04(-0.47%)
Nov 10, 2005	8.856	9.030	8.692	8.988	419,519	+0.13(+1.49%)
Nov 09, 2005	8.983	8.987	8.761	8.856	370,531	-0.12(-1.35%)
Nov 08, 2005	9.009	9.088	8.914	8.977	435,028	-0.10(-1.11%)
Nov 07, 2005	8.993	9.199	9.020	9.078	378,096	+0.09(+1.00%)
Nov 04, 2005	9.072	9.184	8.887	8.988	582,938	-0.04(-0.47%)
Nov 03, 2005	9.395	9.464	8.998	9.030	811,234	-0.25(-2.68%)
Nov 02, 2005	8.554	9.384	8.359	9.279	1,673,915	+0.72(+8.47%)

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.