Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.72	12.92	12.55	12.81	143,468	+0.17(+1.37%)
Jan 30, 2006	13.01	13.05	12.57	12.64	124,263	-0.45(-3.46%)
Jan 27, 2006	12.69	13.20	12.67	13.09	199,603	+0.40(+3.19%)
Jan 26, 2006	12.53	12.71	12.43	12.68	132,405	+0.18(+1.46%)
Jan 25, 2006	13.01	13.06	12.39	12.50	260,812	-0.40(-3.14%)
Jan 24, 2006	12.23	13.11	12.12	12.91	481,133	+0.76(+6.27%)
Jan 23, 2006	12.12	12.20	11.88	12.14	155,978	+0.14(+1.20%)
Jan 20, 2006	12.19	12.19	11.76	12.00	187,028	-0.10(-0.80%)
Jan 19, 2006	11.74	12.19	11.71	12.10	205,197	+0.53(+4.58%)
Jan 18, 2006	11.35	11.66	11.35	11.57	150,474	+0.11(+0.92%)
Jan 17, 2006	11.72	11.78	11.33	11.46	187,806	-0.19(-1.65%)
Jan 13, 2006	12.17	12.24	11.59	11.65	194,099	-0.53(-4.35%)
Jan 12, 2006	11.74	12.47	11.73	12.18	336,058	+0.51(+4.38%)
Jan 11, 2006	11.65	11.95	11.57	11.67	157,886	-0.04(-0.33%)
Jan 10, 2006	11.58	11.82	11.44	11.71	220,769	+0.27(+2.36%)
Jan 09, 2006	11.08	11.57	11.05	11.44	158,608	+0.39(+3.49%)
Jan 06, 2006	10.98	11.07	10.81	11.05	210,245	+0.22(+2.05%)
Jan 05, 2006	10.98	11.01	10.70	10.83	142,183	-0.06(-0.53%)
Jan 04, 2006	10.60	10.99	10.55	10.89	147,055	+0.35(+3.29%)
Jan 03, 2006	10.17	10.58	9.927	10.54	195,216	+0.41(+4.09%)
Dec 30, 2005	10.16	10.22	10.12	10.13	120,723	-0.14(-1.41%)
Dec 29, 2005	10.46	10.64	10.26	10.27	128,458	-0.27(-2.56%)
Dec 28, 2005	10.29	10.63	10.26	10.54	117,552	+0.30(+2.92%)
Dec 27, 2005	10.31	10.60	10.15	10.25	117,864	-0.01(-0.09%)
Dec 23, 2005	10.34	10.34	10.12	10.26	87,214	+0.01(+0.09%)
Dec 22, 2005	10.24	10.36	10.06	10.25	164,492	+0.11(+1.05%)
Dec 21, 2005	10.12	10.29	10.12	10.14	256,323	+0.01(+0.09%)
Dec 20, 2005	10.24	10.52	10.05	10.13	157,345	-0.17(-1.68%)
Dec 19, 2005	10.51	10.51	10.12	10.30	175,736	-0.21(-2.02%)
Dec 16, 2005	10.62	10.74	10.48	10.52	225,635	-0.09(-0.82%)
Dec 15, 2005	10.65	10.68	10.36	10.60	131,279	+0.04(+0.36%)
Dec 14, 2005	10.93	11.32	10.54	10.56	141,629	-0.40(-3.69%)
Dec 13, 2005	11.22	11.30	10.92	10.97	121,090	-0.32(-2.82%)
Dec 12, 2005	11.22	11.32	11.14	11.29	80,655	+0.12(+1.03%)
Dec 09, 2005	11.24	11.24	11.01	11.17	104,088	+0.00(+0.00%)
Dec 08, 2005	11.31	11.36	11.08	11.17	96,882	-0.19(-1.70%)
Dec 07, 2005	11.35	11.50	11.19	11.36	154,336	-0.08(-0.67%)
Dec 06, 2005	11.69	11.70	11.32	11.44	84,750	-0.13(-1.08%)
Dec 05, 2005	11.70	11.70	11.45	11.57	87,738	-0.10(-0.83%)
Dec 02, 2005	11.69	11.70	11.54	11.66	108,412	+0.09(+0.75%)
Dec 01, 2005	11.18	11.59	11.18	11.58	135,374	+0.35(+3.09%)
Nov 30, 2005	11.41	11.49	11.18	11.23	165,699	-0.05(-0.43%)
Nov 29, 2005	11.28	11.67	11.24	11.28	198,121	+0.01(+0.09%)
Nov 28, 2005	11.76	11.99	11.25	11.27	257,453	-0.56(-4.73%)
Nov 25, 2005	11.98	12.15	11.76	11.83	81,973	-0.25(-2.08%)
Nov 23, 2005	12.24	12.30	12.05	12.08	99,518	-0.13(-1.03%)
Nov 22, 2005	12.13	12.29	11.87	12.20	196,690	+0.08(+0.64%)
Nov 21, 2005	11.76	12.13	11.60	12.12	177,438	+0.45(+3.88%)
Nov 18, 2005	11.77	11.77	11.43	11.67	139,595	-0.04(-0.33%)
Nov 17, 2005	11.22	11.73	11.19	11.71	129,849	+0.39(+3.40%)
Nov 16, 2005	11.60	11.70	11.22	11.32	193,276	-0.28(-2.41%)
Nov 15, 2005	12.04	12.16	11.59	11.60	169,321	-0.52(-4.29%)
Nov 14, 2005	12.53	12.53	11.85	12.12	429,492	-0.20(-1.64%)
Nov 11, 2005	12.43	12.64	12.23	12.33	266,392	+0.10(+0.79%)
Nov 10, 2005	11.57	12.25	11.46	12.23	207,236	+0.67(+5.84%)
Nov 09, 2005	11.42	11.57	11.33	11.56	215,894	+0.17(+1.52%)
Nov 08, 2005	11.40	11.66	11.32	11.38	175,121	+0.06(+0.51%)
Nov 07, 2005	10.81	11.36	10.80	11.32	296,185	+0.51(+4.72%)
Nov 04, 2005	10.84	10.93	10.60	10.81	132,296	-0.03(-0.27%)
Nov 03, 2005	10.43	11.08	10.36	10.84	226,862	+0.53(+5.14%)
Nov 02, 2005	10.08	10.31	10.05	10.31	96,914	+0.25(+2.49%)

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.