Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.85	11.95	11.75	11.85	100,645	+0.05(+0.42%)
Jan 30, 2006	11.80	11.95	11.80	11.80	43,617	+0.05(+0.43%)
Jan 27, 2006	11.75	12.00	11.70	11.75	79,992	-0.25(-2.08%)
Jan 26, 2006	12.00	12.00	11.85	12.00	116,486	+0.60(+5.26%)
Jan 25, 2006	11.40	11.50	11.40	11.40	80,658	+0.20(+1.79%)
Jan 24, 2006	11.20	11.35	11.20	11.20	79,113	+0.10(+0.90%)
Jan 23, 2006	11.10	11.25	10.95	11.10	42,978	+0.15(+1.37%)
Jan 20, 2006	10.95	11.15	10.90	10.95	49,557	-0.30(-2.67%)
Jan 19, 2006	11.25	11.31	11.15	11.25	62,406	+0.25(+2.27%)
Jan 18, 2006	11.00	11.15	11.00	11.00	74,388	-0.30(-2.65%)
Jan 17, 2006	11.30	11.35	11.15	11.30	60,910	-0.15(-1.31%)
Jan 13, 2006	11.45	11.50	11.35	11.45	110,947	+0.10(+0.88%)
Jan 12, 2006	11.35	11.35	11.35	11.35	0	-0.11(-0.96%)
Jan 11, 2006	11.46	11.60	11.25	11.46	95,402	+0.36(+3.24%)
Jan 10, 2006	11.10	11.20	11.00	11.10	77,463	+0.10(+0.91%)
Jan 09, 2006	11.00	11.10	10.95	11.00	90,739	+0.00(+0.00%)
Jan 06, 2006	11.00	11.05	10.90	11.00	117,237	+0.15(+1.38%)
Jan 05, 2006	10.85	11.05	10.85	10.85	319,172	-0.15(-1.36%)
Jan 04, 2006	11.10	11.15	11.00	11.00	121,168	-0.10(-0.90%)
Jan 03, 2006	11.10	11.20	10.95	11.10	286,964	+0.65(+6.22%)
Dec 30, 2005	10.45	10.65	10.45	10.45	44,196	-0.25(-2.34%)
Dec 29, 2005	10.70	10.75	10.60	10.70	169,274	+0.15(+1.42%)
Dec 28, 2005	10.55	10.75	10.45	10.55	382,680	+0.15(+1.44%)
Dec 23, 2005	10.40	10.50	10.30	10.40	138,606	-0.05(-0.48%)
Dec 22, 2005	10.45	10.55	10.43	10.45	50,033	+0.00(+0.00%)
Dec 21, 2005	10.65	10.57	10.45	10.45	140,117	-0.20(-1.88%)
Dec 20, 2005	10.65	10.80	10.65	10.65	225,767	-0.05(-0.47%)
Dec 19, 2005	10.70	10.90	10.68	10.70	408,480	+0.00(+0.00%)
Dec 16, 2005	10.70	10.95	10.70	10.70	178,088	-0.20(-1.83%)
Dec 15, 2005	10.90	11.10	10.90	10.90	67,540	-0.15(-1.36%)
Dec 14, 2005	11.05	11.15	11.00	11.05	119,663	-0.10(-0.90%)
Dec 13, 2005	11.15	11.20	11.00	11.15	111,484	+0.10(+0.90%)
Dec 12, 2005	11.05	11.15	11.05	11.05	40,869	+0.10(+0.91%)
Dec 09, 2005	10.95	11.10	10.95	10.95	1,187,312	+0.00(+0.00%)
Dec 08, 2005	10.95	11.05	10.85	10.95	146,582	+0.10(+0.92%)
Dec 07, 2005	10.85	11.00	10.85	10.85	2,133,908	-0.20(-1.81%)
Dec 06, 2005	11.05	11.05	10.95	11.05	85,066	+0.10(+0.91%)
Dec 05, 2005	10.95	11.10	10.85	10.95	166,705	+0.05(+0.46%)
Dec 02, 2005	10.90	10.95	10.80	10.90	98,595	+0.10(+0.93%)
Dec 01, 2005	10.45	10.80	10.50	10.80	60,977	+0.35(+3.35%)
Nov 30, 2005	10.45	10.55	10.32	10.45	128,460	+0.05(+0.48%)
Nov 29, 2005	10.40	10.40	10.40	10.40	0	+0.00(+0.00%)
Nov 28, 2005	10.40	10.50	10.35	10.40	113,978	+0.20(+1.96%)
Nov 25, 2005	10.20	10.40	10.20	10.20	54,156	-0.25(-2.39%)
Nov 23, 2005	10.45	10.55	10.30	10.45	363,176	-0.10(-0.95%)
Nov 22, 2005	10.55	10.55	10.22	10.55	59,067	-0.10(-0.94%)
Nov 21, 2005	10.65	10.65	10.40	10.65	167,255	+0.25(+2.40%)
Nov 18, 2005	10.40	10.50	10.30	10.40	55,731	-0.05(-0.48%)
Nov 17, 2005	10.45	10.50	10.25	10.45	1,167,440	+0.20(+1.95%)
Nov 16, 2005	10.25	10.45	10.25	10.25	96,468	-0.15(-1.44%)
Nov 15, 2005	10.40	10.60	10.35	10.40	495,303	-0.05(-0.48%)
Nov 14, 2005	10.45	10.70	10.45	10.45	28,002	-0.20(-1.88%)
Nov 11, 2005	10.65	10.75	10.55	10.65	77,982	+0.10(+0.95%)
Nov 10, 2005	10.55	10.65	10.45	10.55	39,925	-0.34(-3.12%)
Nov 09, 2005	10.89	10.90	10.75	10.89	44,556	-0.11(-1.00%)
Nov 08, 2005	11.00	11.05	10.00	11.00	59,717	+0.00(+0.00%)
Nov 07, 2005	11.00	11.00	10.75	11.00	58,674	+0.35(+3.29%)
Nov 04, 2005	10.65	10.90	10.60	10.65	405,722	-0.10(-0.93%)
Nov 03, 2005	10.75	11.05	10.75	10.75	140,476	-0.15(-1.38%)
Nov 02, 2005	10.90	11.00	10.75	10.90	200,408	+0.10(+0.93%)

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.