Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.799	9.835	9.439	9.494	10,877,161	-0.66(-6.48%)
Jan 30, 2006	10.20	10.24	10.13	10.15	4,830,198	+0.02(+0.20%)
Jan 27, 2006	9.880	10.13	9.880	10.13	4,030,805	+0.24(+2.43%)
Jan 26, 2006	9.702	9.917	9.708	9.891	3,756,224	+0.19(+1.94%)
Jan 25, 2006	9.732	9.813	9.593	9.702	4,043,844	-0.10(-1.03%)
Jan 24, 2006	9.582	9.839	9.565	9.803	3,493,691	+0.24(+2.47%)
Jan 23, 2006	9.506	9.716	9.490	9.567	3,702,697	+0.03(+0.34%)
Jan 20, 2006	9.741	9.768	9.517	9.535	4,435,733	-0.24(-2.48%)
Jan 19, 2006	9.629	9.851	9.588	9.777	3,754,660	+0.12(+1.29%)
Jan 18, 2006	9.562	9.717	9.546	9.653	2,759,921	+0.10(+1.03%)
Jan 17, 2006	9.589	9.644	9.528	9.555	4,627,599	-0.07(-0.68%)
Jan 13, 2006	9.660	9.671	9.584	9.621	1,969,604	-0.01(-0.10%)
Jan 12, 2006	9.742	9.753	9.584	9.630	3,694,897	-0.13(-1.29%)
Jan 11, 2006	9.857	9.857	9.716	9.756	3,510,176	-0.03(-0.29%)
Jan 10, 2006	9.730	9.803	9.664	9.784	4,561,262	-0.00(-0.03%)
Jan 09, 2006	9.833	9.876	9.753	9.787	3,192,312	-0.09(-0.94%)
Jan 06, 2006	9.821	9.926	9.739	9.880	3,207,850	+0.08(+0.85%)
Jan 05, 2006	9.753	9.820	9.723	9.797	4,159,359	+0.04(+0.38%)
Jan 04, 2006	9.615	9.824	9.550	9.760	7,000,940	+0.16(+1.71%)
Jan 03, 2006	9.491	9.655	9.370	9.596	5,602,866	+0.15(+1.62%)
Dec 30, 2005	9.535	9.569	9.431	9.443	3,691,133	-0.10(-1.06%)
Dec 29, 2005	9.528	9.633	9.492	9.544	2,417,200	+0.00(+0.00%)
Dec 28, 2005	9.548	9.603	9.531	9.544	2,110,392	-0.02(-0.23%)
Dec 27, 2005	9.659	9.734	9.544	9.566	1,851,847	-0.06(-0.67%)
Dec 23, 2005	9.623	9.750	9.548	9.630	1,882,677	+0.05(+0.50%)
Dec 22, 2005	9.506	9.588	9.506	9.582	2,263,984	+0.07(+0.76%)
Dec 21, 2005	9.363	9.618	9.330	9.510	3,847,634	+0.13(+1.41%)
Dec 20, 2005	9.511	9.547	9.312	9.378	6,110,279	-0.16(-1.66%)
Dec 19, 2005	9.600	9.636	9.503	9.536	4,855,217	-0.03(-0.30%)
Dec 16, 2005	9.600	9.656	9.548	9.565	9,082,321	-0.04(-0.37%)
Dec 15, 2005	9.862	9.700	9.490	9.600	4,516,312	-0.26(-2.66%)
Dec 14, 2005	9.769	9.923	9.769	9.862	7,091,362	+0.09(+0.95%)
Dec 13, 2005	9.915	9.922	9.689	9.769	7,012,626	-0.10(-1.01%)
Dec 12, 2005	9.906	9.908	9.812	9.869	4,785,766	+0.00(+0.03%)
Dec 09, 2005	9.764	9.885	9.739	9.866	3,577,271	+0.14(+1.40%)
Dec 08, 2005	9.685	9.944	9.685	9.730	5,416,005	+0.06(+0.66%)
Dec 07, 2005	9.813	9.824	9.622	9.666	3,361,246	-0.11(-1.14%)
Dec 06, 2005	9.884	9.967	9.719	9.777	4,688,824	-0.07(-0.71%)
Dec 05, 2005	9.971	10.01	9.787	9.847	2,800,658	-0.12(-1.24%)
Dec 02, 2005	9.917	10.04	9.889	9.971	2,791,133	-0.00(-0.03%)
Dec 01, 2005	9.827	9.975	9.827	9.974	2,987,925	+0.18(+1.80%)
Nov 30, 2005	9.837	9.936	9.790	9.798	5,232,067	-0.07(-0.66%)
Nov 29, 2005	9.875	9.966	9.854	9.863	2,915,009	+0.05(+0.53%)
Nov 28, 2005	9.807	9.892	9.715	9.812	3,899,020	+0.03(+0.28%)
Nov 25, 2005	9.884	9.888	9.771	9.784	730,177	-0.07(-0.72%)
Nov 23, 2005	9.881	9.922	9.825	9.855	2,637,755	-0.04(-0.40%)
Nov 22, 2005	9.852	9.918	9.741	9.895	2,999,757	+0.06(+0.65%)
Nov 21, 2005	9.854	9.874	9.720	9.831	3,179,004	-0.04(-0.40%)
Nov 18, 2005	9.878	9.911	9.722	9.870	4,985,980	+0.10(+1.05%)
Nov 17, 2005	9.821	9.876	9.670	9.768	6,714,585	+0.01(+0.13%)
Nov 16, 2005	9.760	9.795	9.689	9.756	3,510,738	+0.04(+0.36%)
Nov 15, 2005	9.787	9.848	9.644	9.720	3,844,921	-0.05(-0.49%)
Nov 14, 2005	9.881	9.882	9.722	9.768	2,484,231	-0.06(-0.64%)
Nov 11, 2005	9.925	9.941	9.753	9.831	3,238,704	-0.05(-0.50%)
Nov 10, 2005	9.761	9.895	9.585	9.880	4,130,010	+0.17(+1.74%)
Nov 09, 2005	9.737	9.780	9.623	9.711	2,863,154	-0.01(-0.14%)
Nov 08, 2005	9.727	9.814	9.653	9.724	1,978,680	-0.02(-0.21%)
Nov 07, 2005	9.671	9.767	9.651	9.745	2,753,128	+0.07(+0.70%)
Nov 04, 2005	9.702	9.807	9.599	9.677	3,215,836	-0.03(-0.30%)
Nov 03, 2005	9.732	9.778	9.630	9.705	3,534,301	+0.06(+0.64%)
Nov 02, 2005	9.494	9.775	9.494	9.644	5,166,668	+0.09(+0.91%)

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.