Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.68	12.71	12.42	12.59	95,441,968	-0.22(-1.69%)
Jan 30, 2006	12.67	12.85	12.66	12.81	64,654,424	+0.07(+0.59%)
Jan 27, 2006	12.60	12.85	12.59	12.74	71,845,432	+0.14(+1.08%)
Jan 26, 2006	12.59	12.67	12.38	12.60	95,707,392	+0.01(+0.05%)
Jan 25, 2006	12.44	12.62	12.38	12.59	76,120,056	+0.16(+1.31%)
Jan 24, 2006	12.32	12.53	12.31	12.43	74,579,520	+0.12(+0.94%)
Jan 23, 2006	12.53	12.59	12.29	12.31	80,448,000	-0.24(-1.89%)
Jan 20, 2006	12.82	12.84	12.37	12.55	114,904,320	-0.35(-2.68%)
Jan 19, 2006	12.78	12.97	12.76	12.90	80,392,704	+0.20(+1.55%)
Jan 18, 2006	12.48	12.78	12.46	12.70	102,473,208	+0.03(+0.27%)
Jan 17, 2006	12.68	12.74	12.53	12.67	78,348,888	-0.16(-1.27%)
Jan 13, 2006	12.97	13.11	12.81	12.83	77,253,584	-0.19(-1.46%)
Jan 12, 2006	13.07	13.12	12.94	13.02	87,860,712	-0.14(-1.03%)
Jan 11, 2006	12.87	13.18	12.84	13.16	109,027,592	+0.29(+2.27%)
Jan 10, 2006	12.80	12.99	12.74	12.86	108,871,744	-0.06(-0.47%)
Jan 09, 2006	12.86	12.96	12.83	12.93	115,899,136	+0.20(+1.55%)
Jan 06, 2006	12.44	12.80	12.53	12.73	180,570,736	+0.28(+2.29%)
Jan 05, 2006	12.17	12.53	12.16	12.44	174,857,408	+0.34(+2.80%)
Jan 04, 2006	11.85	12.16	11.84	12.10	118,575,320	+0.27(+2.29%)
Jan 03, 2006	11.67	11.86	11.65	11.83	81,738,632	+0.22(+1.93%)
Dec 30, 2005	11.62	11.66	11.58	11.61	57,946,636	-0.08(-0.70%)
Dec 29, 2005	11.72	11.79	11.62	11.69	53,101,956	-0.03(-0.29%)
Dec 28, 2005	11.68	11.81	11.63	11.72	57,061,860	+0.03(+0.23%)
Dec 27, 2005	11.79	11.85	11.68	11.70	44,068,972	-0.07(-0.58%)
Dec 23, 2005	11.72	11.79	11.70	11.77	33,610,876	+0.04(+0.35%)
Dec 22, 2005	11.66	11.78	11.64	11.72	53,428,912	+0.05(+0.46%)
Dec 21, 2005	11.74	11.79	11.64	11.67	113,580,112	-0.07(-0.58%)
Dec 20, 2005	11.85	11.91	11.71	11.74	73,073,072	-0.11(-0.92%)
Dec 19, 2005	11.88	11.98	11.84	11.85	69,004,128	-0.03(-0.28%)
Dec 16, 2005	12.02	12.05	11.87	11.88	138,477,680	-0.16(-1.35%)
Dec 15, 2005	12.00	12.10	11.94	12.04	91,876,872	+0.05(+0.40%)
Dec 14, 2005	11.85	12.03	11.84	12.00	86,344,096	+0.13(+1.09%)
Dec 13, 2005	11.85	11.92	11.83	11.87	72,659,688	-0.01(-0.11%)
Dec 12, 2005	11.91	12.03	11.83	11.88	58,325,088	-0.02(-0.17%)
Dec 09, 2005	11.95	12.02	11.84	11.90	92,446,712	-0.06(-0.51%)
Dec 08, 2005	12.08	12.08	11.92	11.96	97,900,376	-0.09(-0.79%)
Dec 07, 2005	12.10	12.21	12.02	12.06	143,889,520	+0.15(+1.25%)
Dec 06, 2005	11.89	11.96	11.79	11.91	80,617,016	+0.04(+0.34%)
Dec 05, 2005	11.92	12.08	11.82	11.87	84,427,632	-0.10(-0.79%)
Dec 02, 2005	11.97	12.02	11.87	11.96	63,404,052	-0.03(-0.28%)
Dec 01, 2005	12.01	12.04	11.96	12.00	58,578,824	+0.10(+0.86%)
Nov 30, 2005	11.94	12.04	11.87	11.89	69,723,888	+0.02(+0.17%)
Nov 29, 2005	11.85	12.10	11.85	11.87	92,371,160	+0.02(+0.17%)
Nov 28, 2005	11.90	11.96	11.85	11.85	55,215,296	-0.05(-0.40%)
Nov 25, 2005	11.91	11.96	11.85	11.90	26,292,906	+0.07(+0.63%)
Nov 23, 2005	11.70	11.91	11.70	11.83	83,892,248	+0.11(+0.93%)
Nov 22, 2005	11.53	11.85	11.51	11.72	104,715,312	+0.15(+1.29%)
Nov 21, 2005	11.56	11.58	11.53	11.57	78,073,248	+0.03(+0.23%)
Nov 18, 2005	11.80	11.80	11.44	11.54	202,644,912	-0.24(-2.02%)
Nov 17, 2005	11.70	11.79	11.68	11.78	70,326,920	+0.10(+0.87%)
Nov 16, 2005	11.67	11.77	11.60	11.68	65,136,024	-0.03(-0.29%)
Nov 15, 2005	11.74	11.82	11.67	11.71	64,947,400	-0.05(-0.46%)
Nov 14, 2005	11.81	11.84	11.70	11.77	52,623,404	-0.08(-0.69%)
Nov 11, 2005	11.63	11.87	11.59	11.85	122,194,304	+0.22(+1.87%)
Nov 10, 2005	11.70	11.77	11.54	11.63	211,538,016	-0.41(-3.38%)
Nov 09, 2005	12.06	12.10	12.00	12.04	102,985,048	-0.07(-0.62%)
Nov 08, 2005	12.06	12.18	12.02	12.11	56,350,936	+0.01(+0.06%)
Nov 07, 2005	12.12	12.19	12.04	12.10	63,338,952	-0.01(-0.11%)
Nov 04, 2005	11.89	12.12	11.89	12.12	63,269,832	+0.24(+2.06%)
Nov 03, 2005	12.02	12.03	11.85	11.87	71,254,912	-0.08(-0.68%)
Nov 02, 2005	11.79	12.02	11.74	11.96	89,887,896	+0.10(+0.86%)

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.