Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.66	10.69	10.62	10.68	4,735	-0.04(-0.35%)
Jan 30, 2006	10.73	10.83	10.64	10.71	49,717	-0.09(-0.82%)
Jan 27, 2006	10.78	10.82	10.78	10.80	16,142	+0.02(+0.22%)
Jan 26, 2006	10.43	10.78	10.43	10.78	18,724	+0.24(+2.29%)
Jan 25, 2006	10.37	10.56	10.35	10.54	18,509	+0.04(+0.35%)
Jan 24, 2006	10.45	10.50	10.44	10.50	11,622	+0.00(+0.00%)
Jan 23, 2006	10.57	10.64	10.50	10.50	3,013	-0.05(-0.48%)
Jan 20, 2006	10.55	10.68	10.55	10.55	27,979	-0.05(-0.44%)
Jan 19, 2006	10.63	10.63	10.55	10.60	7,533	+0.01(+0.13%)
Jan 18, 2006	10.57	10.60	10.50	10.58	12,052	-0.03(-0.31%)
Jan 17, 2006	10.59	10.62	10.48	10.62	18,509	-0.11(-1.00%)
Jan 13, 2006	10.63	10.73	10.63	10.72	15,711	+0.10(+0.96%)
Jan 12, 2006	10.59	10.62	10.58	10.62	23,244	-0.08(-0.74%)
Jan 11, 2006	10.62	10.70	10.61	10.70	14,420	+0.18(+1.68%)
Jan 10, 2006	10.56	10.56	10.49	10.52	20,446	-0.07(-0.66%)
Jan 09, 2006	10.69	10.69	10.57	10.59	11,407	-0.09(-0.87%)
Jan 06, 2006	10.64	10.69	10.64	10.69	15,496	+0.13(+1.28%)
Jan 05, 2006	10.45	10.59	10.45	10.55	12,698	+0.10(+0.93%)
Jan 04, 2006	10.41	10.45	10.41	10.45	24,536	+0.02(+0.22%)
Jan 03, 2006	10.41	10.43	10.18	10.43	160,991	+0.22(+2.14%)
Dec 30, 2005	10.24	10.24	10.13	10.21	10,976	-0.10(-0.99%)
Dec 29, 2005	10.24	10.31	10.24	10.31	21,307	+0.01(+0.09%)
Dec 28, 2005	10.06	10.31	10.06	10.31	17,218	+0.31(+3.11%)
Dec 27, 2005	9.989	10.04	9.989	9.994	8,178	+0.04(+0.37%)
Dec 23, 2005	9.989	10.04	9.957	9.957	5,595	+0.01(+0.14%)
Dec 22, 2005	9.920	9.989	9.910	9.943	3,013	-0.05(-0.47%)
Dec 21, 2005	10.15	10.18	9.896	9.989	16,142	-0.13(-1.24%)
Dec 20, 2005	9.943	10.15	9.943	10.11	19,801	+0.11(+1.07%)
Dec 19, 2005	9.943	10.08	9.943	10.01	12,268	+0.10(+1.03%)
Dec 16, 2005	9.878	9.980	9.878	9.906	16,572	+0.03(+0.33%)
Dec 15, 2005	9.817	9.878	9.803	9.873	32,499	+0.12(+1.24%)
Dec 14, 2005	9.743	9.757	9.720	9.752	16,572	+0.01(+0.10%)
Dec 13, 2005	9.748	9.748	9.673	9.743	11,191	+0.01(+0.14%)
Dec 12, 2005	9.757	9.822	9.729	9.729	10,331	-0.08(-0.85%)
Dec 09, 2005	9.827	9.827	9.734	9.813	15,066	+0.03(+0.33%)
Dec 08, 2005	9.641	9.780	9.641	9.780	7,102	+0.09(+0.96%)
Dec 07, 2005	9.636	9.687	9.599	9.687	6,887	+0.06(+0.58%)
Dec 06, 2005	9.618	9.682	9.548	9.632	32,069	+0.11(+1.17%)
Dec 05, 2005	9.399	9.520	9.399	9.520	30,993	-0.00(-0.05%)
Dec 02, 2005	9.423	9.594	9.423	9.525	11,837	+0.04(+0.39%)
Dec 01, 2005	9.478	9.488	9.413	9.488	7,963	+0.06(+0.64%)
Nov 30, 2005	9.292	9.436	9.292	9.427	12,483	+0.13(+1.45%)
Nov 29, 2005	9.269	9.362	9.269	9.292	6,026	+0.00(+0.00%)
Nov 28, 2005	9.362	9.390	9.292	9.292	10,115	-0.19(-1.96%)
Nov 25, 2005	9.385	9.478	9.371	9.478	1,937	+0.13(+1.34%)
Nov 23, 2005	9.269	9.367	9.227	9.353	17,218	+0.08(+0.90%)
Nov 22, 2005	9.339	9.348	9.176	9.269	19,155	+0.00(+0.00%)
Nov 21, 2005	9.246	9.339	9.246	9.269	9,470	+0.01(+0.15%)
Nov 18, 2005	9.292	9.302	9.251	9.255	10,761	-0.10(-1.09%)
Nov 17, 2005	9.385	9.385	9.311	9.357	10,761	-0.00(-0.05%)
Nov 16, 2005	9.432	9.436	9.362	9.362	9,470	-0.03(-0.30%)
Nov 15, 2005	9.409	9.525	9.362	9.390	12,268	-0.09(-0.93%)
Nov 14, 2005	9.515	9.515	9.455	9.478	8,393	-0.05(-0.49%)
Nov 11, 2005	9.502	9.571	9.502	9.525	6,241	+0.05(+0.49%)
Nov 10, 2005	9.479	9.562	9.362	9.478	13,989	-0.04(-0.44%)
Nov 09, 2005	9.283	9.520	9.200	9.520	130,213	-0.68(-6.65%)
Nov 08, 2005	10.17	10.20	10.17	10.20	8,609	+0.03(+0.27%)
Nov 07, 2005	10.18	10.18	10.13	10.17	2,367	-0.03(-0.32%)
Nov 04, 2005	10.22	10.26	10.15	10.20	8,609	+0.00(+0.05%)
Nov 03, 2005	10.22	10.22	10.15	10.20	19,585	-0.02(-0.18%)
Nov 02, 2005	10.13	10.22	10.13	10.22	7,102	+0.08(+0.78%)

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.