Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.39	13.41	13.13	13.21	60,953,840	-0.13(-1.00%)
Jan 30, 2006	13.46	13.55	13.26	13.35	63,804,024	-0.03(-0.19%)
Jan 27, 2006	13.08	13.42	13.04	13.37	118,574,952	+0.48(+3.75%)
Jan 26, 2006	12.84	13.04	12.76	12.89	80,166,448	+0.11(+0.89%)
Jan 25, 2006	12.72	12.80	12.50	12.78	51,246,188	+0.12(+0.98%)
Jan 24, 2006	12.86	12.88	12.61	12.65	56,735,896	-0.15(-1.21%)
Jan 23, 2006	12.76	12.86	12.74	12.81	56,006,928	+0.09(+0.73%)
Jan 20, 2006	12.85	12.90	12.67	12.71	100,412,944	-0.13(-1.04%)
Jan 19, 2006	12.82	12.93	12.67	12.85	111,968,376	+0.50(+4.04%)
Jan 18, 2006	12.43	12.47	12.27	12.35	65,183,448	-0.14(-1.15%)
Jan 17, 2006	12.61	12.62	12.39	12.49	62,486,208	-0.20(-1.58%)
Jan 13, 2006	12.70	12.76	12.58	12.69	40,754,960	+0.05(+0.37%)
Jan 12, 2006	12.75	12.79	12.59	12.65	52,511,144	-0.09(-0.69%)
Jan 11, 2006	12.66	12.78	12.63	12.74	55,257,552	+0.16(+1.27%)
Jan 10, 2006	12.73	12.73	12.51	12.58	55,637,680	-0.21(-1.65%)
Jan 09, 2006	12.85	12.86	12.62	12.79	54,570,368	+0.00(+0.00%)
Jan 06, 2006	12.65	12.84	12.67	12.79	55,433,236	+0.14(+1.10%)
Jan 05, 2006	12.63	12.74	12.58	12.65	82,789,648	+0.02(+0.12%)
Jan 04, 2006	12.33	12.64	12.32	12.63	85,454,040	+0.40(+3.24%)
Jan 03, 2006	12.17	12.31	12.14	12.24	73,946,024	+0.24(+1.97%)
Dec 30, 2005	12.08	12.08	11.94	12.00	63,167,176	-0.07(-0.55%)
Dec 29, 2005	12.14	12.16	12.06	12.07	48,227,900	-0.08(-0.64%)
Dec 28, 2005	12.18	12.25	12.12	12.14	49,836,644	-0.02(-0.13%)
Dec 27, 2005	12.33	12.35	12.16	12.16	48,507,944	-0.17(-1.38%)
Dec 23, 2005	12.35	12.38	12.29	12.33	42,005,340	-0.05(-0.42%)
Dec 22, 2005	12.37	12.43	12.26	12.38	48,940,740	+0.01(+0.08%)
Dec 21, 2005	12.37	12.59	12.32	12.37	68,606,936	+0.02(+0.17%)
Dec 20, 2005	12.51	12.50	12.28	12.35	94,117,120	-0.16(-1.32%)
Dec 19, 2005	11.62	12.97	12.44	12.51	278,304,224	+0.90(+7.71%)
Dec 16, 2005	11.73	11.80	11.60	11.62	137,944,192	-0.11(-0.92%)
Dec 15, 2005	11.76	11.88	11.58	11.73	82,405,240	-0.03(-0.26%)
Dec 14, 2005	11.48	11.84	11.47	11.76	128,757,376	+0.28(+2.42%)
Dec 13, 2005	10.85	11.52	10.85	11.48	175,368,176	+0.70(+6.54%)
Dec 12, 2005	10.62	10.80	10.43	10.78	111,864,600	+0.18(+1.65%)
Dec 09, 2005	10.80	10.83	10.58	10.60	82,397,856	-0.20(-1.81%)
Dec 08, 2005	10.86	10.87	10.76	10.80	58,216,372	-0.06(-0.57%)
Dec 07, 2005	10.90	10.94	10.81	10.86	66,750,216	-0.02(-0.19%)
Dec 06, 2005	11.02	11.02	10.86	10.88	65,861,112	-0.11(-0.98%)
Dec 05, 2005	10.96	11.01	10.91	10.99	57,437,072	+0.03(+0.23%)
Dec 02, 2005	10.99	11.02	10.92	10.96	42,323,280	-0.04(-0.37%)
Dec 01, 2005	10.94	11.03	10.91	11.00	58,907,832	+0.09(+0.85%)
Nov 30, 2005	11.06	11.09	10.90	10.91	68,850,832	-0.14(-1.26%)
Nov 29, 2005	11.11	11.21	11.04	11.05	64,951,408	-0.06(-0.56%)
Nov 28, 2005	11.22	11.25	11.07	11.11	46,786,288	-0.04(-0.37%)
Nov 25, 2005	11.17	11.32	11.13	11.15	22,497,920	+0.02(+0.14%)
Nov 23, 2005	11.01	11.21	11.00	11.14	49,248,768	+0.13(+1.22%)
Nov 22, 2005	11.17	11.17	10.97	11.00	58,613,604	-0.19(-1.66%)
Nov 21, 2005	11.18	11.19	11.03	11.19	49,969,572	+0.07(+0.65%)
Nov 18, 2005	11.17	11.22	10.99	11.11	63,872,820	+0.13(+1.17%)
Nov 17, 2005	11.04	11.07	10.89	10.99	61,935,644	-0.01(-0.09%)
Nov 16, 2005	11.27	11.29	10.94	11.00	77,354,936	-0.27(-2.38%)
Nov 15, 2005	11.45	11.37	11.17	11.26	69,739,352	-0.19(-1.62%)
Nov 14, 2005	11.61	11.63	11.37	11.45	63,773,320	-0.09(-0.80%)
Nov 11, 2005	11.50	11.56	11.34	11.54	46,522,180	+0.11(+0.99%)
Nov 10, 2005	11.40	11.47	11.26	11.43	47,309,064	+0.03(+0.23%)
Nov 09, 2005	11.27	11.45	11.17	11.40	53,605,084	+0.13(+1.14%)
Nov 08, 2005	11.43	11.44	11.25	11.27	44,004,708	-0.19(-1.62%)
Nov 07, 2005	11.45	11.52	11.32	11.46	64,491,016	+0.01(+0.04%)
Nov 04, 2005	11.36	11.47	11.29	11.45	92,354,848	+0.20(+1.78%)
Nov 03, 2005	11.17	11.45	11.13	11.25	114,689,912	+0.14(+1.25%)
Nov 02, 2005	11.07	11.16	11.05	11.11	74,019,872	+0.03(+0.23%)

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.