Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.74	12.89	12.57	12.82	5,556,726	+0.04(+0.34%)
Jan 30, 2006	12.76	12.94	12.76	12.78	3,935,826	-0.12(-0.95%)
Jan 27, 2006	12.83	12.93	12.82	12.90	4,797,467	+0.05(+0.41%)
Jan 26, 2006	12.96	12.99	12.83	12.85	4,982,903	-0.10(-0.74%)
Jan 25, 2006	12.87	13.02	12.84	12.94	5,044,815	+0.16(+1.28%)
Jan 24, 2006	12.80	12.89	12.73	12.78	4,142,704	+0.05(+0.42%)
Jan 23, 2006	12.87	12.88	12.66	12.73	4,799,883	-0.11(-0.89%)
Jan 20, 2006	12.98	13.21	12.83	12.84	4,745,823	-0.25(-1.93%)
Jan 19, 2006	12.95	13.20	12.90	13.10	5,451,928	+0.15(+1.16%)
Jan 18, 2006	12.91	13.10	12.87	12.94	4,785,689	+0.04(+0.29%)
Jan 17, 2006	13.03	13.07	12.91	12.91	4,623,206	-0.13(-0.97%)
Jan 13, 2006	13.00	13.12	12.96	13.03	3,413,042	+0.09(+0.68%)
Jan 12, 2006	12.95	12.96	12.82	12.94	3,275,324	+0.00(+0.00%)
Jan 11, 2006	13.00	13.01	12.90	12.94	3,291,935	-0.05(-0.38%)
Jan 10, 2006	12.79	13.01	12.76	12.99	5,357,700	+0.21(+1.61%)
Jan 09, 2006	12.63	12.80	12.58	12.79	4,281,328	+0.15(+1.21%)
Jan 06, 2006	12.52	12.77	12.52	12.64	5,742,766	+0.21(+1.66%)
Jan 05, 2006	12.46	12.52	12.39	12.43	5,724,645	-0.03(-0.21%)
Jan 04, 2006	12.47	12.65	12.46	12.46	4,287,368	+0.02(+0.15%)
Jan 03, 2006	12.43	12.47	12.18	12.44	4,907,702	+0.07(+0.58%)
Dec 30, 2005	12.43	12.44	12.36	12.37	2,135,529	-0.12(-0.97%)
Dec 29, 2005	12.54	12.58	12.47	12.49	1,383,216	-0.05(-0.42%)
Dec 28, 2005	12.58	12.61	12.49	12.54	1,810,866	-0.00(-0.04%)
Dec 27, 2005	12.74	12.83	12.54	12.55	3,130,056	-0.16(-1.26%)
Dec 23, 2005	12.68	12.73	12.65	12.71	1,575,900	+0.06(+0.48%)
Dec 22, 2005	12.56	12.67	12.50	12.65	2,526,636	+0.14(+1.11%)
Dec 21, 2005	12.55	12.59	12.48	12.51	2,885,426	+0.03(+0.23%)
Dec 20, 2005	12.50	12.57	12.47	12.48	3,566,162	-0.01(-0.12%)
Dec 19, 2005	12.50	12.59	12.48	12.49	2,665,561	-0.01(-0.08%)
Dec 16, 2005	12.55	12.60	12.50	12.50	6,770,816	-0.05(-0.37%)
Dec 15, 2005	12.82	12.82	12.51	12.55	5,231,157	-0.26(-2.07%)
Dec 14, 2005	12.81	12.89	12.74	12.81	3,316,096	+0.00(+0.04%)
Dec 13, 2005	12.66	12.83	12.62	12.81	3,163,580	+0.13(+1.03%)
Dec 12, 2005	12.62	12.75	12.62	12.68	2,984,486	+0.06(+0.49%)
Dec 09, 2005	12.77	12.81	12.61	12.62	4,413,005	-0.07(-0.52%)
Dec 08, 2005	12.70	12.76	12.63	12.68	4,086,832	+0.00(+0.01%)
Dec 07, 2005	12.71	12.74	12.65	12.68	4,264,415	-0.10(-0.80%)
Dec 06, 2005	12.80	12.83	12.74	12.78	5,332,331	+0.04(+0.29%)
Dec 05, 2005	12.76	12.78	12.71	12.75	3,470,424	-0.05(-0.39%)
Dec 02, 2005	12.78	12.83	12.71	12.80	5,275,855	+0.01(+0.08%)
Dec 01, 2005	12.52	12.84	12.54	12.79	6,352,227	+0.27(+2.16%)
Nov 30, 2005	12.55	12.58	12.48	12.52	4,482,468	+0.01(+0.05%)
Nov 29, 2005	12.40	12.53	12.34	12.51	7,353,398	+0.21(+1.71%)
Nov 28, 2005	12.10	12.32	12.09	12.30	4,241,462	+0.21(+1.77%)
Nov 25, 2005	12.12	12.15	12.08	12.09	631,205	-0.03(-0.29%)
Nov 23, 2005	12.09	12.16	12.05	12.12	2,416,099	+0.00(+0.00%)
Nov 22, 2005	12.09	12.14	11.99	12.12	3,157,540	+0.06(+0.51%)
Nov 21, 2005	11.97	12.06	11.92	12.06	2,348,750	+0.06(+0.47%)
Nov 18, 2005	12.15	12.15	11.96	12.00	3,666,128	-0.06(-0.52%)
Nov 17, 2005	11.94	12.07	11.92	12.07	3,619,015	+0.16(+1.38%)
Nov 16, 2005	11.89	11.93	11.84	11.90	2,582,508	+0.02(+0.21%)
Nov 15, 2005	11.87	11.99	11.87	11.88	2,986,600	+0.00(+0.01%)
Nov 14, 2005	11.85	11.94	11.78	11.88	2,548,984	+0.03(+0.27%)
Nov 11, 2005	11.82	11.89	11.82	11.85	1,819,624	+0.02(+0.20%)
Nov 10, 2005	11.69	11.83	11.63	11.82	3,190,761	+0.16(+1.39%)
Nov 09, 2005	11.71	11.76	11.63	11.66	3,156,935	-0.10(-0.86%)
Nov 08, 2005	11.70	11.81	11.68	11.76	3,645,290	-0.01(-0.08%)
Nov 07, 2005	11.69	11.79	11.71	11.77	3,367,438	+0.08(+0.72%)
Nov 04, 2005	11.67	11.70	11.64	11.69	4,665,790	+0.02(+0.14%)
Nov 03, 2005	11.70	11.75	11.65	11.67	5,930,014	-0.02(-0.14%)
Nov 02, 2005	11.63	11.71	11.54	11.69	5,228,439	+0.06(+0.51%)

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.