Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.285	8.297	8.132	8.204	806,245	+0.00(+0.05%)
Jan 30, 2006	8.121	8.258	8.026	8.200	1,167,649	+0.33(+4.19%)
Jan 27, 2006	7.974	8.009	7.789	7.870	927,121	+0.02(+0.30%)
Jan 26, 2006	7.982	8.005	7.721	7.847	1,337,649	+0.10(+1.35%)
Jan 25, 2006	7.837	7.934	7.731	7.743	1,275,183	-0.32(-3.93%)
Jan 24, 2006	8.254	8.266	7.928	8.059	2,379,027	-0.32(-3.78%)
Jan 23, 2006	8.308	8.387	8.244	8.376	1,820,774	+0.16(+1.97%)
Jan 20, 2006	8.285	8.316	8.175	8.213	3,054,019	-0.02(-0.23%)
Jan 19, 2006	8.204	8.295	7.905	8.233	8,552,916	-1.03(-11.15%)
Jan 18, 2006	9.690	9.746	9.169	9.266	2,202,134	-0.64(-6.45%)
Jan 17, 2006	9.652	9.924	9.551	9.904	674,974	+0.20(+2.11%)
Jan 13, 2006	9.694	9.727	9.598	9.700	336,335	-0.06(-0.63%)
Jan 12, 2006	9.480	9.812	9.480	9.762	677,090	+0.18(+1.85%)
Jan 11, 2006	9.652	9.652	9.472	9.584	687,422	-0.08(-0.82%)
Jan 10, 2006	9.690	9.702	9.617	9.663	571,833	-0.08(-0.77%)
Jan 09, 2006	9.785	9.856	9.654	9.738	987,109	-0.09(-0.88%)
Jan 06, 2006	9.617	9.854	9.605	9.825	542,620	+0.16(+1.62%)
Jan 05, 2006	9.638	9.684	9.488	9.669	577,661	-0.02(-0.20%)
Jan 04, 2006	9.540	9.781	9.540	9.688	645,344	+0.24(+2.58%)
Jan 03, 2006	9.376	9.530	9.293	9.445	561,298	+0.42(+4.62%)
Dec 30, 2005	9.070	9.136	8.930	9.028	267,497	-0.03(-0.30%)
Dec 29, 2005	9.053	9.146	9.003	9.055	244,200	-0.01(-0.09%)
Dec 28, 2005	9.148	9.217	9.063	9.063	123,295	-0.04(-0.42%)
Dec 27, 2005	9.206	9.215	9.055	9.101	193,750	-0.02(-0.23%)
Dec 23, 2005	9.183	9.217	9.071	9.123	97,204	-0.09(-0.96%)
Dec 22, 2005	9.146	9.260	9.136	9.211	188,344	+0.08(+0.85%)
Dec 21, 2005	8.953	9.134	8.949	9.134	401,692	+0.36(+4.07%)
Dec 20, 2005	8.841	8.864	8.737	8.777	201,552	+0.05(+0.60%)
Dec 19, 2005	8.818	8.854	8.725	8.725	144,421	-0.07(-0.77%)
Dec 16, 2005	8.874	8.889	8.764	8.793	258,501	-0.05(-0.61%)
Dec 15, 2005	8.947	8.964	8.806	8.847	398,680	-0.19(-2.07%)
Dec 14, 2005	9.018	9.128	8.984	9.034	233,627	+0.04(+0.47%)
Dec 13, 2005	9.044	9.044	8.928	8.991	395,362	-0.14(-1.54%)
Dec 12, 2005	9.040	9.155	9.040	9.132	404,435	+0.13(+1.39%)
Dec 09, 2005	9.057	9.078	8.928	9.007	566,303	-0.20(-2.14%)
Dec 08, 2005	9.123	9.293	9.100	9.204	376,914	+0.06(+0.68%)
Dec 07, 2005	9.169	9.225	9.109	9.142	215,643	+0.06(+0.64%)
Dec 06, 2005	9.125	9.210	9.001	9.084	597,360	-0.17(-1.82%)
Dec 05, 2005	9.364	9.389	9.161	9.252	904,716	-0.11(-1.13%)
Dec 02, 2005	9.024	9.358	9.015	9.358	2,215,556	+0.50(+5.64%)
Dec 01, 2005	8.715	8.878	8.715	8.858	1,404,716	+0.02(+0.20%)
Nov 30, 2005	8.777	8.879	8.686	8.841	334,636	+0.18(+2.10%)
Nov 29, 2005	8.640	8.686	8.563	8.659	251,176	+0.03(+0.36%)
Nov 28, 2005	8.663	8.696	8.600	8.629	324,835	+0.10(+1.17%)
Nov 25, 2005	8.441	8.536	8.416	8.529	139,536	+0.12(+1.39%)
Nov 23, 2005	8.391	8.445	8.358	8.412	152,423	+0.01(+0.07%)
Nov 22, 2005	8.310	8.441	8.233	8.407	196,902	+0.05(+0.65%)
Nov 21, 2005	8.397	8.397	8.320	8.352	154,811	+0.05(+0.56%)
Nov 18, 2005	8.297	8.339	8.269	8.306	374,857	+0.03(+0.30%)
Nov 17, 2005	8.258	8.297	8.196	8.281	229,568	+0.09(+1.16%)
Nov 16, 2005	8.204	8.231	8.144	8.186	136,065	+0.08(+1.02%)
Nov 15, 2005	8.130	8.196	8.092	8.103	228,770	-0.04(-0.50%)
Nov 14, 2005	8.156	8.204	8.098	8.144	149,654	+0.07(+0.91%)
Nov 11, 2005	8.229	8.248	8.040	8.071	262,451	-0.27(-3.26%)
Nov 10, 2005	8.337	8.368	8.185	8.343	922,184	+0.25(+3.03%)
Nov 09, 2005	8.107	8.200	8.090	8.098	438,541	+0.03(+0.31%)
Nov 08, 2005	8.047	8.117	7.970	8.073	361,577	-0.13(-1.55%)
Nov 07, 2005	8.159	8.204	8.088	8.200	321,672	+0.04(+0.54%)
Nov 04, 2005	8.109	8.171	8.088	8.156	587,291	+0.04(+0.45%)
Nov 03, 2005	8.011	8.279	8.009	8.119	652,229	+0.31(+3.95%)
Nov 02, 2005	7.625	7.872	7.625	7.810	441,953	+0.14(+1.76%)

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.