Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.95	12.01	11.83	11.89	10,643,355	-0.08(-0.67%)
Jan 30, 2006	12.16	12.21	11.95	11.97	6,971,444	-0.21(-1.74%)
Jan 27, 2006	12.16	12.40	12.12	12.18	9,194,212	-0.01(-0.12%)
Jan 26, 2006	11.93	12.25	12.00	12.19	10,068,082	+0.26(+2.19%)
Jan 25, 2006	12.03	12.11	11.86	11.93	8,723,194	-0.07(-0.59%)
Jan 24, 2006	11.88	12.03	11.84	12.00	10,340,481	+0.17(+1.44%)
Jan 23, 2006	11.87	11.91	11.79	11.83	10,429,232	+0.02(+0.21%)
Jan 20, 2006	12.14	12.14	11.80	11.81	14,312,326	-0.30(-2.44%)
Jan 19, 2006	12.09	12.22	11.99	12.10	7,491,649	+0.01(+0.09%)
Jan 18, 2006	12.21	12.27	11.97	12.09	9,396,574	-0.13(-1.04%)
Jan 17, 2006	11.53	12.31	12.14	12.22	7,968,281	-0.17(-1.37%)
Jan 13, 2006	12.44	12.48	12.34	12.39	6,055,605	-0.02(-0.15%)
Jan 12, 2006	12.50	12.57	12.34	12.41	7,903,857	-0.10(-0.76%)
Jan 11, 2006	12.33	12.55	12.32	12.50	9,945,115	+0.17(+1.38%)
Jan 10, 2006	12.09	12.36	12.09	12.33	8,763,559	+0.16(+1.32%)
Jan 09, 2006	12.07	12.21	12.03	12.17	11,278,776	+0.07(+0.59%)
Jan 06, 2006	12.29	12.29	12.05	12.10	14,217,694	-0.14(-1.18%)
Jan 05, 2006	12.39	12.44	12.21	12.25	8,620,008	-0.14(-1.16%)
Jan 04, 2006	12.33	12.43	12.30	12.39	12,393,768	-0.16(-1.24%)
Jan 03, 2006	12.46	12.61	12.21	12.54	10,569,040	+0.08(+0.62%)
Dec 30, 2005	12.51	12.63	12.46	12.47	3,672,445	-0.09(-0.73%)
Dec 29, 2005	12.51	12.64	12.51	12.56	3,093,162	+0.03(+0.21%)
Dec 28, 2005	12.53	12.59	12.50	12.53	4,635,600	+0.00(+0.03%)
Dec 27, 2005	12.63	12.74	12.48	12.53	5,775,721	-0.09(-0.70%)
Dec 23, 2005	12.72	12.72	12.52	12.62	6,876,546	-0.09(-0.69%)
Dec 22, 2005	12.89	12.89	12.63	12.71	9,452,444	-0.24(-1.86%)
Dec 21, 2005	12.89	13.03	12.88	12.95	7,591,360	+0.12(+0.95%)
Dec 20, 2005	12.89	12.95	12.68	12.83	12,924,666	+0.01(+0.04%)
Dec 19, 2005	12.98	12.98	12.79	12.82	4,864,426	-0.16(-1.25%)
Dec 16, 2005	12.98	13.04	12.89	12.98	8,596,484	+0.00(+0.03%)
Dec 15, 2005	12.95	13.03	12.83	12.98	6,295,926	+0.03(+0.22%)
Dec 14, 2005	12.89	13.03	12.86	12.95	6,975,454	+0.08(+0.63%)
Dec 13, 2005	12.72	12.92	12.61	12.87	9,489,067	+0.07(+0.53%)
Dec 12, 2005	12.79	12.87	12.75	12.80	5,949,746	+0.08(+0.66%)
Dec 09, 2005	12.71	12.79	12.60	12.72	6,093,030	+0.00(+0.03%)
Dec 08, 2005	12.69	12.81	12.63	12.72	13,360,398	+0.03(+0.22%)
Dec 07, 2005	12.60	12.69	12.55	12.69	10,408,915	+0.09(+0.70%)
Dec 06, 2005	12.61	12.67	12.44	12.60	9,431,058	+0.07(+0.55%)
Dec 05, 2005	12.63	12.66	12.48	12.53	9,854,761	-0.16(-1.24%)
Dec 02, 2005	12.63	12.71	12.63	12.69	6,651,997	+0.01(+0.07%)
Dec 01, 2005	12.69	12.70	12.51	12.68	9,510,185	+0.06(+0.44%)
Nov 30, 2005	12.61	12.69	12.55	12.62	11,735,626	-0.05(-0.40%)
Nov 29, 2005	12.52	12.69	12.45	12.67	15,125,781	+0.23(+1.88%)
Nov 28, 2005	12.53	12.57	12.28	12.44	10,417,202	-0.05(-0.37%)
Nov 25, 2005	12.54	12.54	12.33	12.48	2,896,682	+0.02(+0.20%)
Nov 23, 2005	12.55	12.60	12.39	12.46	6,217,334	-0.08(-0.63%)
Nov 22, 2005	12.36	12.56	12.31	12.54	9,629,677	+0.12(+0.99%)
Nov 21, 2005	12.29	12.43	12.11	12.42	9,077,928	+0.08(+0.65%)
Nov 18, 2005	12.27	12.37	12.23	12.34	10,956,922	+0.07(+0.53%)
Nov 17, 2005	12.15	12.28	12.07	12.27	8,462,557	+0.12(+1.02%)
Nov 16, 2005	12.05	12.19	11.98	12.15	9,336,694	+0.16(+1.30%)
Nov 15, 2005	12.13	12.23	11.90	11.99	11,208,738	-0.15(-1.20%)
Nov 14, 2005	12.25	12.35	12.02	12.14	27,197,428	+0.55(+4.71%)
Nov 11, 2005	11.44	11.63	11.37	11.59	10,334,868	+0.18(+1.59%)
Nov 10, 2005	11.27	11.51	11.26	11.41	10,833,955	+0.13(+1.11%)
Nov 09, 2005	11.35	11.37	11.21	11.28	9,260,775	-0.03(-0.28%)
Nov 08, 2005	11.43	11.43	11.24	11.32	12,043,044	-0.27(-2.34%)
Nov 07, 2005	11.46	11.61	11.44	11.59	10,871,647	+0.19(+1.64%)
Nov 04, 2005	11.49	11.49	11.33	11.40	9,508,314	-0.02(-0.20%)
Nov 03, 2005	11.35	11.50	11.35	11.42	19,320,838	+0.13(+1.19%)
Nov 02, 2005	11.21	11.32	11.21	11.29	21,642,782	+0.06(+0.50%)

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.