Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.72	11.04	10.61	10.70	118,676	-0.02(-0.15%)
Jan 30, 2006	10.38	11.09	10.29	10.72	274,426	+0.32(+3.11%)
Jan 27, 2006	9.923	10.44	9.923	10.40	268,272	+0.45(+4.50%)
Jan 26, 2006	9.575	9.957	9.384	9.948	200,602	+0.45(+4.72%)
Jan 25, 2006	9.533	9.533	9.367	9.500	152,311	+0.02(+0.18%)
Jan 24, 2006	9.326	9.525	9.276	9.484	57,360	+0.19(+2.05%)
Jan 23, 2006	9.177	9.542	9.081	9.293	50,982	+0.08(+0.90%)
Jan 20, 2006	9.401	9.401	9.127	9.210	75,463	-0.12(-1.25%)
Jan 19, 2006	9.235	9.500	9.110	9.326	53,092	+0.12(+1.26%)
Jan 18, 2006	9.202	9.343	9.077	9.210	74,719	-0.09(-0.98%)
Jan 17, 2006	9.733	9.733	9.160	9.301	116,514	-0.45(-4.60%)
Jan 13, 2006	9.774	9.882	9.749	9.749	93,272	-0.09(-0.93%)
Jan 12, 2006	9.782	9.865	9.553	9.840	164,393	-0.12(-1.17%)
Jan 11, 2006	9.923	9.957	9.699	9.957	182,043	-0.03(-0.33%)
Jan 10, 2006	9.608	10.18	9.600	9.990	284,771	+0.33(+3.44%)
Jan 09, 2006	9.226	9.666	9.226	9.658	223,875	+0.38(+4.11%)
Jan 06, 2006	9.235	9.359	8.679	9.276	414,421	+0.09(+0.99%)
Jan 05, 2006	9.384	9.442	9.143	9.185	117,629	-0.24(-2.55%)
Jan 04, 2006	9.376	9.542	9.218	9.426	133,837	+0.12(+1.25%)
Jan 03, 2006	9.484	9.525	9.012	9.309	143,828	-0.17(-1.84%)
Dec 30, 2005	9.085	9.533	9.002	9.484	225,548	+0.46(+5.15%)
Dec 29, 2005	8.978	9.102	8.729	9.019	234,858	-0.03(-0.37%)
Dec 28, 2005	8.961	9.102	8.903	9.052	63,515	+0.17(+1.96%)
Dec 27, 2005	9.127	9.177	8.853	8.878	168,732	-0.23(-2.55%)
Dec 23, 2005	9.152	9.376	9.069	9.110	102,096	-0.09(-0.99%)
Dec 22, 2005	8.919	9.467	8.720	9.202	133,954	+0.37(+4.23%)
Dec 21, 2005	9.044	9.044	8.795	8.828	78,774	-0.17(-1.94%)
Dec 20, 2005	8.978	9.094	8.903	9.002	136,622	-0.04(-0.46%)
Dec 19, 2005	9.226	9.251	8.936	9.044	295,983	-0.20(-2.15%)
Dec 16, 2005	9.094	9.309	8.836	9.243	284,046	+0.08(+0.91%)
Dec 15, 2005	9.251	9.309	9.052	9.160	61,311	-0.17(-1.78%)
Dec 14, 2005	9.268	9.401	8.978	9.326	100,792	+0.08(+0.90%)
Dec 13, 2005	9.384	9.426	9.160	9.243	613,940	-0.22(-2.28%)
Dec 12, 2005	9.608	9.840	9.185	9.459	447,186	-0.19(-1.98%)
Dec 09, 2005	9.525	9.782	9.484	9.650	104,667	+0.13(+1.40%)
Dec 08, 2005	9.392	9.600	9.060	9.517	139,734	+0.12(+1.33%)
Dec 07, 2005	9.509	9.583	9.202	9.392	168,618	-0.05(-0.53%)
Dec 06, 2005	9.724	9.840	9.392	9.442	129,281	-0.18(-1.90%)
Dec 05, 2005	9.691	9.749	9.285	9.625	97,411	-0.13(-1.36%)
Dec 02, 2005	9.592	9.774	9.376	9.757	101,278	+0.09(+0.94%)
Dec 01, 2005	10.29	10.29	9.625	9.666	262,852	-0.46(-4.59%)
Nov 30, 2005	10.16	10.18	9.807	10.13	145,041	+0.01(+0.08%)
Nov 29, 2005	10.18	10.26	9.932	10.12	158,597	-0.08(-0.81%)
Nov 28, 2005	10.33	10.45	9.824	10.21	204,320	-0.12(-1.21%)
Nov 25, 2005	10.31	10.51	10.12	10.33	58,177	+0.15(+1.47%)
Nov 23, 2005	9.973	10.33	9.874	10.18	144,831	+0.18(+1.83%)
Nov 22, 2005	9.882	10.36	9.807	9.998	87,303	+0.04(+0.42%)
Nov 21, 2005	9.816	10.06	9.666	9.957	84,882	+0.08(+0.84%)
Nov 18, 2005	9.401	9.899	9.185	9.874	124,664	+0.62(+6.73%)
Nov 17, 2005	9.276	9.467	9.019	9.251	103,457	+0.02(+0.18%)
Nov 16, 2005	9.691	9.691	9.002	9.235	168,396	-0.46(-4.79%)
Nov 15, 2005	9.882	9.998	9.575	9.699	46,168	-0.26(-2.58%)
Nov 14, 2005	10.04	10.21	9.799	9.957	130,033	-0.06(-0.58%)
Nov 11, 2005	9.865	10.04	9.592	10.01	115,287	+0.08(+0.84%)
Nov 10, 2005	9.857	10.08	9.558	9.932	162,119	+0.02(+0.25%)
Nov 09, 2005	9.907	9.998	9.816	9.907	163,929	-0.05(-0.50%)
Nov 08, 2005	10.23	10.23	9.957	9.957	84,271	-0.32(-3.15%)
Nov 07, 2005	10.05	10.58	9.965	10.28	120,712	+0.28(+2.82%)
Nov 04, 2005	10.46	10.50	9.865	9.998	188,387	-0.48(-4.59%)
Nov 03, 2005	10.21	10.48	10.14	10.48	118,459	+0.40(+3.95%)
Nov 02, 2005	9.865	10.37	9.757	10.08	131,816	+0.16(+1.59%)

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.