Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.83	14.95	14.50	14.64	9,920,116	-0.10(-0.68%)
Jan 30, 2006	14.90	15.04	14.57	14.74	10,158,027	-0.37(-2.48%)
Jan 27, 2006	14.89	15.76	14.81	15.11	26,227,156	+0.97(+6.87%)
Jan 26, 2006	13.97	14.27	13.76	14.14	8,902,846	+0.39(+2.82%)
Jan 25, 2006	14.14	14.15	13.59	13.76	7,816,876	-0.20(-1.46%)
Jan 24, 2006	13.56	13.99	13.56	13.96	8,783,418	+0.48(+3.59%)
Jan 23, 2006	13.51	13.69	13.35	13.48	9,577,121	+0.12(+0.91%)
Jan 20, 2006	13.90	14.00	13.31	13.35	10,531,757	-0.58(-4.13%)
Jan 19, 2006	14.06	14.16	13.90	13.93	10,449,267	+0.25(+1.80%)
Jan 18, 2006	13.16	13.75	13.05	13.68	13,910,013	+0.21(+1.57%)
Jan 17, 2006	13.74	13.75	13.39	13.47	8,294,490	-0.32(-2.33%)
Jan 13, 2006	13.70	13.82	13.33	13.79	13,319,302	+0.11(+0.80%)
Jan 12, 2006	14.26	14.27	13.64	13.68	14,968,378	-0.62(-4.34%)
Jan 11, 2006	14.02	14.42	14.01	14.30	22,018,218	+0.40(+2.85%)
Jan 10, 2006	13.46	13.91	13.33	13.91	21,024,906	+0.63(+4.74%)
Jan 09, 2006	13.26	13.39	13.16	13.28	10,547,428	+0.15(+1.11%)
Jan 06, 2006	12.94	13.24	12.73	13.13	10,627,649	+0.26(+2.03%)
Jan 05, 2006	12.47	12.88	12.40	12.87	10,045,435	+0.50(+4.05%)
Jan 04, 2006	12.47	12.60	12.30	12.37	7,821,683	-0.07(-0.60%)
Jan 03, 2006	12.13	12.52	11.79	12.45	10,257,223	+0.45(+3.71%)
Dec 30, 2005	12.11	12.11	11.83	12.00	4,550,477	-0.11(-0.94%)
Dec 29, 2005	12.14	12.25	12.09	12.12	4,346,720	-0.02(-0.18%)
Dec 28, 2005	12.10	12.19	11.75	12.14	6,147,092	+0.11(+0.89%)
Dec 27, 2005	12.28	12.37	11.92	12.03	5,175,232	-0.15(-1.26%)
Dec 23, 2005	12.16	12.33	12.13	12.18	4,738,836	+0.04(+0.35%)
Dec 22, 2005	11.93	12.19	11.83	12.14	10,863,090	+0.28(+2.38%)
Dec 21, 2005	12.28	12.36	11.79	11.86	30,580,798	-0.76(-6.00%)
Dec 20, 2005	12.47	12.69	12.22	12.62	7,350,173	+0.19(+1.55%)
Dec 19, 2005	12.84	12.94	12.40	12.42	8,854,846	-0.33(-2.60%)
Dec 16, 2005	12.65	12.86	12.52	12.75	8,611,222	+0.17(+1.34%)
Dec 15, 2005	12.71	12.81	12.56	12.59	4,504,363	-0.12(-0.94%)
Dec 14, 2005	12.73	13.05	12.46	12.71	9,208,658	+0.01(+0.10%)
Dec 13, 2005	12.80	12.88	12.68	12.69	6,295,545	-0.13(-1.05%)
Dec 12, 2005	12.87	12.96	12.66	12.83	6,360,951	+0.01(+0.08%)
Dec 09, 2005	12.30	12.84	12.30	12.82	9,544,654	+0.51(+4.17%)
Dec 08, 2005	12.51	12.54	12.20	12.30	7,165,188	-0.09(-0.71%)
Dec 07, 2005	12.62	12.71	12.34	12.39	7,404,912	-0.22(-1.73%)
Dec 06, 2005	12.72	12.84	12.56	12.61	11,455,796	-0.04(-0.30%)
Dec 05, 2005	12.60	12.68	12.43	12.65	10,475,771	+0.06(+0.51%)
Dec 02, 2005	12.52	12.72	12.43	12.58	10,710,758	+0.13(+1.08%)
Dec 01, 2005	12.03	12.46	12.01	12.45	12,645,218	+0.56(+4.75%)
Nov 30, 2005	11.71	12.08	11.60	11.88	16,713,838	+0.16(+1.41%)
Nov 29, 2005	12.26	12.30	11.69	11.72	10,810,237	-0.46(-3.81%)
Nov 28, 2005	12.11	12.25	12.06	12.18	8,207,752	+0.14(+1.17%)
Nov 25, 2005	11.96	12.06	11.86	12.04	2,165,143	+0.12(+0.97%)
Nov 23, 2005	12.13	12.20	11.88	11.93	5,421,770	-0.20(-1.68%)
Nov 22, 2005	12.11	12.20	12.00	12.13	7,349,266	+0.03(+0.25%)
Nov 21, 2005	12.17	12.22	11.98	12.10	10,794,389	-0.10(-0.86%)
Nov 18, 2005	11.48	12.59	11.43	12.20	55,172,540	+1.40(+12.97%)
Nov 17, 2005	10.70	10.91	10.46	10.80	11,216,932	+0.21(+1.94%)
Nov 16, 2005	10.62	10.67	10.49	10.60	4,796,625	+0.02(+0.20%)
Nov 15, 2005	10.69	10.71	10.51	10.58	4,898,610	-0.07(-0.64%)
Nov 14, 2005	10.68	10.77	10.60	10.65	4,177,854	-0.00(-0.04%)
Nov 11, 2005	10.91	10.95	10.59	10.65	5,976,719	-0.24(-2.18%)
Nov 10, 2005	10.60	10.90	10.39	10.89	9,655,296	+0.30(+2.87%)
Nov 09, 2005	10.43	10.60	10.34	10.58	6,251,655	+0.09(+0.84%)
Nov 08, 2005	10.42	10.55	10.37	10.50	4,299,945	+0.03(+0.31%)
Nov 07, 2005	10.53	10.58	10.44	10.46	4,400,464	+0.02(+0.20%)
Nov 04, 2005	10.32	10.47	10.24	10.44	5,771,747	+0.19(+1.82%)
Nov 03, 2005	10.19	10.72	10.17	10.26	13,394,549	+0.18(+1.76%)
Nov 02, 2005	9.781	10.13	9.774	10.08	6,806,090	+0.32(+3.24%)

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.