Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.38	10.38	10.34	10.34	10,086	-0.04(-0.36%)
Jan 30, 2006	10.51	10.51	10.38	10.38	3,503	-0.17(-1.64%)
Jan 27, 2006	10.56	10.58	10.43	10.55	6,553	-0.04(-0.36%)
Jan 26, 2006	10.58	10.63	10.52	10.59	22,814	+0.18(+1.73%)
Jan 25, 2006	10.60	10.60	10.41	10.41	2,952	-0.12(-1.14%)
Jan 24, 2006	10.60	10.66	10.51	10.53	6,222	-0.02(-0.21%)
Jan 23, 2006	10.40	10.55	10.40	10.55	5,623	+0.17(+1.59%)
Jan 20, 2006	10.71	10.71	10.34	10.39	12,616	-0.20(-1.85%)
Jan 19, 2006	10.63	10.63	10.51	10.58	11,296	+0.05(+0.43%)
Jan 18, 2006	10.53	10.59	10.53	10.54	6,873	+0.16(+1.52%)
Jan 17, 2006	10.37	10.38	10.32	10.38	2,865	-0.13(-1.22%)
Jan 13, 2006	10.45	10.51	10.42	10.51	3,856	+0.18(+1.75%)
Jan 12, 2006	10.36	10.39	10.29	10.32	6,249	+0.10(+0.96%)
Jan 11, 2006	10.12	10.31	10.11	10.23	17,199	+0.08(+0.82%)
Jan 10, 2006	10.20	10.27	10.09	10.14	4,607	-0.20(-1.96%)
Jan 09, 2006	10.21	10.55	10.21	10.35	15,664	+0.23(+2.30%)
Jan 06, 2006	10.18	10.22	10.11	10.11	34,623	-0.02(-0.15%)
Jan 05, 2006	10.08	10.14	10.08	10.13	9,051	-0.02(-0.22%)
Jan 04, 2006	10.16	10.26	10.07	10.15	13,571	-0.09(-0.88%)
Jan 03, 2006	10.32	10.33	10.15	10.24	16,225	+0.08(+0.81%)
Dec 30, 2005	10.15	10.28	10.15	10.16	17,015	+0.00(+0.00%)
Dec 29, 2005	10.16	10.20	10.15	10.16	72,466	+0.01(+0.07%)
Dec 28, 2005	10.20	10.26	10.15	10.15	34,973	-0.03(-0.30%)
Dec 27, 2005	10.33	10.33	10.18	10.18	21,143	-0.15(-1.46%)
Dec 23, 2005	10.42	10.42	10.28	10.33	23,404	-0.08(-0.79%)
Dec 22, 2005	10.42	10.42	10.26	10.42	19,223	+0.05(+0.43%)
Dec 21, 2005	10.33	10.43	10.23	10.37	40,046	+0.07(+0.66%)
Dec 20, 2005	10.26	10.32	10.24	10.30	6,059	-0.04(-0.36%)
Dec 19, 2005	10.36	10.36	10.23	10.34	13,779	-0.25(-2.34%)
Dec 16, 2005	10.61	10.61	10.38	10.59	62,572	+0.01(+0.07%)
Dec 15, 2005	10.45	10.60	10.45	10.58	17,608	+0.05(+0.50%)
Dec 14, 2005	10.57	10.68	10.53	10.53	8,289	+0.14(+1.38%)
Dec 13, 2005	10.37	10.54	10.22	10.39	12,978	+0.04(+0.36%)
Dec 12, 2005	10.30	10.35	10.20	10.35	4,019	+0.15(+1.47%)
Dec 09, 2005	10.14	10.29	10.14	10.20	5,860	+0.05(+0.52%)
Dec 08, 2005	10.31	10.34	10.10	10.14	4,914	+0.02(+0.15%)
Dec 07, 2005	10.22	10.23	10.08	10.13	11,930	-0.02(-0.15%)
Dec 06, 2005	10.45	10.45	10.14	10.14	28,987	-0.17(-1.68%)
Dec 05, 2005	10.45	10.45	10.31	10.32	25,434	-0.26(-2.42%)
Dec 02, 2005	10.45	10.65	10.39	10.57	5,465	-0.12(-1.12%)
Dec 01, 2005	10.75	10.81	10.53	10.69	30,163	+0.15(+1.43%)
Nov 30, 2005	10.41	10.54	10.41	10.54	13,086	+0.17(+1.67%)
Nov 29, 2005	10.51	10.54	10.36	10.37	4,241	+0.02(+0.22%)
Nov 28, 2005	10.55	10.72	10.35	10.35	5,026	-0.29(-2.76%)
Nov 25, 2005	10.68	10.68	10.64	10.64	5,452	+0.00(+0.00%)
Nov 23, 2005	10.53	10.67	10.53	10.64	3,735	-0.05(-0.49%)
Nov 22, 2005	10.67	10.69	10.43	10.69	5,627	+0.02(+0.21%)
Nov 21, 2005	10.66	10.81	10.59	10.67	8,676	-0.02(-0.21%)
Nov 18, 2005	10.15	10.77	10.15	10.69	8,695	+0.56(+5.57%)
Nov 17, 2005	9.806	10.24	9.648	10.13	13,256	+0.43(+4.42%)
Nov 16, 2005	10.02	10.18	9.648	9.701	11,202	-0.48(-4.73%)
Nov 15, 2005	10.04	10.31	10.04	10.18	8,289	+0.06(+0.59%)
Nov 14, 2005	10.54	10.54	10.08	10.12	7,545	-0.42(-3.99%)
Nov 11, 2005	10.18	10.69	10.18	10.54	6,341	+0.22(+2.11%)
Nov 10, 2005	10.51	10.54	10.13	10.32	9,147	-0.23(-2.21%)
Nov 09, 2005	10.71	10.78	10.56	10.56	5,307	-0.05(-0.43%)
Nov 08, 2005	10.64	10.74	10.60	10.60	5,691	-0.08(-0.77%)
Nov 07, 2005	10.72	10.77	10.63	10.69	9,518	+0.12(+1.14%)
Nov 04, 2005	10.77	11.18	10.57	10.57	7,277	-0.47(-4.29%)
Nov 03, 2005	11.12	11.24	10.90	11.04	22,243	+0.07(+0.62%)
Nov 02, 2005	10.90	11.14	10.85	10.97	14,897	+0.07(+0.62%)

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.