Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.61	12.65	11.74	11.74	1,232,925	-0.83(-6.61%)
Jan 30, 2006	12.59	12.70	12.47	12.57	166,858	-0.06(-0.44%)
Jan 27, 2006	12.44	12.67	12.42	12.63	193,684	+0.19(+1.56%)
Jan 26, 2006	12.21	12.44	12.11	12.44	166,858	+0.26(+2.17%)
Jan 25, 2006	12.10	12.25	12.05	12.17	156,932	+0.11(+0.93%)
Jan 24, 2006	11.95	12.08	11.95	12.06	150,225	+0.14(+1.19%)
Jan 23, 2006	11.85	11.94	11.79	11.92	117,229	+0.11(+0.95%)
Jan 20, 2006	12.04	12.09	11.81	11.81	132,520	-0.19(-1.58%)
Jan 19, 2006	11.82	12.02	11.79	12.00	150,225	+0.22(+1.84%)
Jan 18, 2006	11.54	11.79	11.51	11.78	136,008	+0.19(+1.61%)
Jan 17, 2006	11.60	11.69	11.49	11.59	137,617	-0.04(-0.32%)
Jan 13, 2006	11.78	11.78	11.53	11.63	145,665	-0.09(-0.79%)
Jan 12, 2006	11.74	11.83	11.65	11.72	208,974	-0.04(-0.32%)
Jan 11, 2006	11.53	11.76	11.53	11.76	233,654	+0.22(+1.94%)
Jan 10, 2006	11.59	11.72	11.50	11.54	251,091	-0.11(-0.96%)
Jan 09, 2006	11.63	11.95	11.62	11.65	227,216	-0.07(-0.60%)
Jan 06, 2006	11.81	11.82	11.67	11.72	130,642	-0.09(-0.76%)
Jan 05, 2006	12.03	12.07	11.74	11.81	105,426	-0.19(-1.62%)
Jan 04, 2006	11.80	12.04	11.79	12.00	137,885	+0.15(+1.26%)
Jan 03, 2006	11.52	11.86	11.47	11.85	209,511	+0.37(+3.25%)
Dec 30, 2005	11.64	11.71	11.46	11.48	142,982	-0.17(-1.44%)
Dec 29, 2005	11.80	11.81	11.60	11.65	65,187	-0.09(-0.79%)
Dec 28, 2005	11.60	11.82	11.49	11.74	185,099	+0.18(+1.55%)
Dec 27, 2005	11.84	11.91	11.56	11.56	176,515	-0.31(-2.61%)
Dec 23, 2005	11.78	11.89	11.74	11.87	46,409	+0.10(+0.86%)
Dec 22, 2005	11.88	11.88	11.74	11.77	89,867	-0.02(-0.16%)
Dec 21, 2005	11.77	11.91	11.74	11.79	89,062	+0.02(+0.19%)
Dec 20, 2005	11.61	11.85	11.61	11.77	119,912	+0.18(+1.54%)
Dec 19, 2005	11.95	12.00	11.59	11.59	135,739	-0.36(-2.99%)
Dec 16, 2005	12.11	12.15	11.95	11.95	333,716	-0.09(-0.71%)
Dec 15, 2005	12.24	12.24	11.93	12.03	160,151	-0.17(-1.37%)
Dec 14, 2005	12.17	12.31	12.12	12.20	180,539	+0.07(+0.58%)
Dec 13, 2005	11.95	12.17	11.82	12.13	222,387	+0.24(+2.01%)
Dec 12, 2005	12.15	12.15	11.79	11.89	281,136	-0.19(-1.54%)
Dec 09, 2005	11.93	12.10	11.87	12.08	195,561	+0.23(+1.95%)
Dec 08, 2005	11.71	11.96	11.68	11.85	134,130	+0.11(+0.95%)
Dec 07, 2005	11.96	11.99	11.70	11.73	162,029	-0.19(-1.56%)
Dec 06, 2005	11.45	12.07	11.45	11.92	338,008	+0.57(+4.99%)
Dec 05, 2005	11.65	11.65	11.17	11.35	245,190	-0.23(-2.03%)
Dec 02, 2005	11.56	11.69	11.54	11.59	145,933	+0.05(+0.45%)
Dec 01, 2005	11.41	11.64	11.41	11.54	320,034	+0.13(+1.14%)
Nov 30, 2005	11.48	11.62	11.33	11.41	252,433	-0.03(-0.29%)
Nov 29, 2005	11.41	11.62	11.38	11.44	166,858	+0.03(+0.29%)
Nov 28, 2005	11.74	11.74	11.41	11.41	221,046	-0.30(-2.55%)
Nov 25, 2005	11.56	11.75	11.56	11.71	158,541	+0.11(+0.96%)
Nov 23, 2005	11.73	11.76	11.55	11.59	189,391	-0.17(-1.46%)
Nov 22, 2005	11.84	11.87	11.66	11.76	251,091	-0.05(-0.44%)
Nov 21, 2005	11.72	11.85	11.41	11.82	206,828	+0.14(+1.18%)
Nov 18, 2005	11.60	11.76	11.57	11.68	143,787	+0.17(+1.46%)
Nov 17, 2005	11.47	11.63	11.39	11.51	196,903	+0.05(+0.42%)
Nov 16, 2005	11.39	11.47	11.21	11.46	120,717	+0.02(+0.19%)
Nov 15, 2005	11.72	11.72	11.44	11.44	183,221	-0.19(-1.67%)
Nov 14, 2005	12.00	12.00	11.52	11.63	269,333	-0.31(-2.56%)
Nov 11, 2005	11.98	12.05	11.72	11.94	122,058	-0.02(-0.16%)
Nov 10, 2005	11.52	12.06	11.52	11.96	232,850	+0.50(+4.33%)
Nov 09, 2005	11.65	11.91	11.46	11.46	318,961	-0.04(-0.36%)
Nov 08, 2005	11.93	11.93	11.48	11.50	159,078	-0.47(-3.89%)
Nov 07, 2005	11.76	11.98	11.68	11.97	104,353	+0.21(+1.74%)
Nov 04, 2005	12.06	12.07	11.71	11.76	132,520	-0.26(-2.17%)
Nov 03, 2005	11.93	12.12	11.91	12.03	136,008	+0.10(+0.84%)
Nov 02, 2005	11.56	11.93	11.56	11.93	139,227	+0.42(+3.66%)

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.