Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.10	11.24	11.02	11.24	321,604	+0.12(+1.10%)
Jan 30, 2006	11.03	11.15	11.02	11.11	468,121	+0.06(+0.58%)
Jan 27, 2006	11.05	11.11	10.94	11.05	537,095	-0.10(-0.92%)
Jan 26, 2006	11.07	11.16	10.99	11.15	376,089	+0.07(+0.62%)
Jan 25, 2006	10.96	11.08	10.90	11.08	507,301	+0.12(+1.12%)
Jan 24, 2006	10.87	10.97	10.87	10.96	353,029	+0.09(+0.81%)
Jan 23, 2006	10.76	10.87	10.74	10.87	439,348	+0.11(+1.05%)
Jan 20, 2006	10.78	10.78	10.70	10.76	497,506	-0.02(-0.18%)
Jan 19, 2006	10.68	10.78	10.64	10.78	407,514	+0.10(+0.92%)
Jan 18, 2006	10.54	10.68	10.51	10.68	376,905	+0.05(+0.51%)
Jan 17, 2006	10.57	11.10	10.55	10.63	245,284	-0.01(-0.09%)
Jan 13, 2006	10.73	10.73	10.61	10.64	370,375	-0.09(-0.82%)
Jan 12, 2006	10.78	10.78	10.66	10.73	571,989	-0.05(-0.45%)
Jan 11, 2006	10.79	10.80	10.66	10.78	476,692	-0.01(-0.09%)
Jan 10, 2006	10.65	10.81	10.64	10.79	592,396	+0.11(+1.01%)
Jan 09, 2006	10.63	10.69	10.61	10.68	399,556	+0.03(+0.32%)
Jan 06, 2006	10.42	10.64	10.35	10.64	500,771	+0.21(+2.02%)
Jan 05, 2006	10.30	10.43	10.29	10.43	402,005	+0.16(+1.53%)
Jan 04, 2006	10.28	10.30	10.20	10.28	320,991	+0.00(+0.05%)
Jan 03, 2006	10.07	10.28	9.909	10.27	357,315	+0.29(+2.90%)
Dec 30, 2005	10.07	10.07	9.977	9.982	443,021	-0.11(-1.12%)
Dec 29, 2005	10.13	10.16	10.04	10.09	214,470	-0.03(-0.29%)
Dec 28, 2005	10.16	10.18	10.05	10.12	214,266	+0.00(+0.00%)
Dec 27, 2005	10.18	10.26	10.12	10.12	268,343	-0.08(-0.77%)
Dec 23, 2005	10.21	10.28	10.19	10.20	168,964	+0.02(+0.24%)
Dec 22, 2005	10.10	10.19	10.08	10.18	374,660	+0.03(+0.34%)
Dec 21, 2005	10.05	10.16	10.05	10.14	375,068	+0.09(+0.88%)
Dec 20, 2005	9.889	10.10	9.889	10.06	519,953	+0.14(+1.38%)
Dec 19, 2005	10.11	10.12	9.914	9.918	314,665	-0.19(-1.84%)
Dec 16, 2005	10.07	10.16	10.06	10.10	940,936	+0.06(+0.63%)
Dec 15, 2005	10.08	10.09	10.02	10.04	610,966	-0.02(-0.24%)
Dec 14, 2005	9.987	10.09	9.963	10.07	532,809	+0.07(+0.69%)
Dec 13, 2005	9.987	10.00	9.923	9.997	288,137	+0.03(+0.29%)
Dec 12, 2005	10.04	10.07	9.928	9.967	280,179	-0.07(-0.73%)
Dec 09, 2005	10.02	10.05	9.923	10.04	357,927	+0.04(+0.39%)
Dec 08, 2005	10.03	10.09	9.855	10.00	618,924	+0.01(+0.10%)
Dec 07, 2005	10.00	10.08	9.948	9.992	507,914	+0.02(+0.20%)
Dec 06, 2005	10.17	10.17	9.923	9.972	763,605	+0.07(+0.69%)
Dec 05, 2005	10.05	10.05	9.865	9.904	340,581	-0.18(-1.75%)
Dec 02, 2005	10.09	10.11	10.02	10.08	252,630	-0.06(-0.58%)
Dec 01, 2005	9.948	10.14	9.948	10.14	481,181	+0.21(+2.12%)
Nov 30, 2005	9.918	9.987	9.845	9.928	547,094	+0.03(+0.35%)
Nov 29, 2005	9.850	9.972	9.845	9.894	156,720	+0.04(+0.45%)
Nov 28, 2005	10.01	10.03	9.801	9.850	350,785	-0.20(-1.95%)
Nov 25, 2005	10.04	10.08	10.01	10.05	131,825	-0.04(-0.44%)
Nov 23, 2005	10.01	10.09	9.987	10.09	173,249	+0.04(+0.44%)
Nov 22, 2005	9.972	10.07	9.879	10.05	307,115	+0.05(+0.54%)
Nov 21, 2005	9.928	10.01	9.825	9.992	257,324	+0.05(+0.54%)
Nov 18, 2005	9.982	9.982	9.806	9.938	277,526	+0.03(+0.35%)
Nov 17, 2005	9.757	9.904	9.713	9.904	326,501	+0.18(+1.86%)
Nov 16, 2005	9.683	9.776	9.581	9.722	494,853	+0.02(+0.20%)
Nov 15, 2005	9.673	9.727	9.551	9.703	597,497	+0.07(+0.76%)
Nov 14, 2005	9.874	9.874	9.551	9.629	768,503	-0.25(-2.48%)
Nov 11, 2005	9.786	9.899	9.742	9.874	495,058	+0.07(+0.75%)
Nov 10, 2005	9.673	9.830	9.546	9.801	818,498	+0.13(+1.37%)
Nov 09, 2005	9.580	9.718	9.556	9.669	581,989	+0.08(+0.87%)
Nov 08, 2005	9.634	9.634	9.448	9.585	452,612	-0.05(-0.51%)
Nov 07, 2005	9.551	9.708	9.482	9.634	338,745	+0.13(+1.39%)
Nov 04, 2005	9.517	9.522	9.419	9.502	211,409	-0.02(-0.26%)
Nov 03, 2005	9.605	9.649	9.517	9.526	662,186	+0.02(+0.21%)
Nov 02, 2005	9.355	9.507	9.345	9.507	276,914	+0.17(+1.78%)

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.