Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.68	10.72	10.60	10.68	430,916	+0.00(+0.00%)
Jan 30, 2006	10.73	10.73	10.63	10.68	306,902	-0.02(-0.21%)
Jan 27, 2006	10.60	10.76	10.53	10.70	364,883	+0.11(+1.00%)
Jan 26, 2006	10.55	10.62	10.48	10.60	366,315	+0.10(+0.96%)
Jan 25, 2006	10.56	10.64	10.42	10.49	370,967	-0.07(-0.64%)
Jan 24, 2006	10.48	10.65	10.48	10.56	411,768	+0.08(+0.80%)
Jan 23, 2006	10.40	10.54	10.33	10.48	465,633	+0.08(+0.75%)
Jan 20, 2006	10.41	10.46	10.34	10.40	316,924	+0.03(+0.27%)
Jan 19, 2006	10.48	10.49	10.36	10.37	481,560	-0.04(-0.43%)
Jan 18, 2006	10.37	10.46	10.32	10.42	440,580	+0.01(+0.11%)
Jan 17, 2006	10.27	10.41	10.23	10.40	369,894	+0.07(+0.65%)
Jan 13, 2006	10.32	10.38	10.30	10.34	368,641	+0.06(+0.54%)
Jan 12, 2006	10.25	10.34	10.25	10.28	241,406	+0.03(+0.27%)
Jan 11, 2006	10.28	10.33	10.15	10.25	592,689	-0.03(-0.27%)
Jan 10, 2006	10.17	10.33	10.14	10.28	334,998	+0.05(+0.49%)
Jan 09, 2006	10.19	10.29	10.16	10.23	527,908	+0.03(+0.27%)
Jan 06, 2006	10.34	10.34	10.06	10.20	356,114	+0.15(+1.44%)
Jan 05, 2006	10.05	10.13	10.05	10.06	482,991	+0.00(+0.00%)
Jan 04, 2006	9.997	10.09	9.908	10.06	627,227	+0.07(+0.67%)
Jan 03, 2006	9.913	10.05	9.841	9.992	572,467	+0.10(+0.96%)
Dec 30, 2005	9.958	9.964	9.835	9.896	517,529	-0.11(-1.12%)
Dec 29, 2005	9.958	10.03	9.885	10.01	250,354	+0.04(+0.45%)
Dec 28, 2005	9.980	10.03	9.896	9.964	179,131	+0.04(+0.39%)
Dec 27, 2005	10.06	10.10	9.924	9.924	297,060	-0.14(-1.39%)
Dec 23, 2005	10.06	10.13	10.03	10.06	135,466	+0.06(+0.61%)
Dec 22, 2005	9.992	10.04	9.930	10.00	208,837	+0.04(+0.39%)
Dec 21, 2005	9.992	10.10	9.905	9.964	243,553	+0.02(+0.17%)
Dec 20, 2005	9.908	10.12	9.885	9.947	636,174	+0.04(+0.39%)
Dec 19, 2005	10.18	10.18	9.891	9.908	265,743	-0.25(-2.42%)
Dec 16, 2005	10.20	10.32	10.13	10.15	849,485	-0.06(-0.55%)
Dec 15, 2005	10.23	10.32	10.14	10.21	477,444	-0.06(-0.60%)
Dec 14, 2005	10.18	10.33	10.18	10.27	399,242	+0.11(+1.04%)
Dec 13, 2005	10.16	10.21	10.06	10.16	209,016	+0.03(+0.33%)
Dec 12, 2005	10.27	10.53	10.13	10.13	384,031	-0.07(-0.71%)
Dec 09, 2005	9.997	10.20	9.992	10.20	648,701	+0.18(+1.84%)
Dec 08, 2005	9.936	10.10	9.902	10.02	597,163	+0.11(+1.13%)
Dec 07, 2005	10.06	10.07	9.896	9.908	348,061	-0.13(-1.28%)
Dec 06, 2005	9.908	10.05	9.841	10.04	518,424	+0.18(+1.87%)
Dec 05, 2005	9.941	9.941	9.762	9.852	386,894	-0.09(-0.95%)
Dec 02, 2005	10.01	10.01	9.846	9.947	370,251	-0.10(-0.95%)
Dec 01, 2005	9.975	10.06	9.908	10.04	403,179	+0.18(+1.81%)
Nov 30, 2005	9.975	10.04	9.857	9.863	450,064	-0.06(-0.62%)
Nov 29, 2005	9.924	9.986	9.852	9.924	306,366	+0.09(+0.91%)
Nov 28, 2005	9.880	9.896	9.813	9.835	465,991	-0.10(-0.96%)
Nov 25, 2005	9.947	9.958	9.852	9.930	129,919	-0.01(-0.11%)
Nov 23, 2005	9.902	10.03	9.852	9.941	201,142	+0.00(+0.00%)
Nov 22, 2005	9.885	10.01	9.874	9.941	568,888	+0.06(+0.62%)
Nov 21, 2005	9.908	9.964	9.796	9.880	358,620	+0.04(+0.45%)
Nov 18, 2005	9.796	9.913	9.751	9.835	360,588	+0.04(+0.40%)
Nov 17, 2005	9.667	9.857	9.667	9.796	484,781	+0.20(+2.04%)
Nov 16, 2005	9.589	9.656	9.561	9.600	595,015	+0.01(+0.12%)
Nov 15, 2005	9.651	9.707	9.556	9.589	442,190	-0.04(-0.41%)
Nov 14, 2005	9.695	9.695	9.539	9.628	279,165	-0.07(-0.69%)
Nov 11, 2005	9.796	9.796	9.612	9.695	258,227	-0.08(-0.86%)
Nov 10, 2005	9.729	9.796	9.589	9.779	421,790	+0.06(+0.57%)
Nov 09, 2005	9.662	9.841	9.634	9.723	715,808	+0.05(+0.52%)
Nov 08, 2005	9.494	9.701	9.461	9.673	987,099	+0.20(+2.06%)
Nov 07, 2005	9.522	9.617	9.444	9.477	364,525	-0.04(-0.47%)
Nov 04, 2005	9.528	9.595	9.500	9.522	312,629	+0.05(+0.53%)
Nov 03, 2005	9.522	9.651	9.455	9.472	392,978	+0.06(+0.65%)
Nov 02, 2005	9.422	9.533	9.366	9.410	615,774	+0.02(+0.18%)

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.