Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.07	13.07	12.91	12.98	7,080,676	-0.08(-0.64%)
Jan 30, 2006	13.07	13.13	12.97	13.07	4,356,616	-0.03(-0.25%)
Jan 27, 2006	12.91	13.14	12.88	13.10	6,189,236	+0.19(+1.47%)
Jan 26, 2006	12.99	13.03	12.74	12.91	7,261,949	-0.04(-0.31%)
Jan 25, 2006	12.79	13.02	12.68	12.95	9,140,992	+0.15(+1.20%)
Jan 24, 2006	12.56	12.88	12.55	12.80	6,363,877	+0.28(+2.20%)
Jan 23, 2006	12.45	12.61	12.40	12.52	5,065,126	+0.06(+0.49%)
Jan 20, 2006	12.81	12.81	12.45	12.46	8,402,086	-0.29(-2.29%)
Jan 19, 2006	12.77	12.94	12.74	12.75	7,666,496	+0.01(+0.09%)
Jan 18, 2006	12.66	12.76	12.64	12.74	6,027,860	+0.00(+0.03%)
Jan 17, 2006	12.50	12.75	12.48	12.74	9,638,386	+0.14(+1.14%)
Jan 13, 2006	12.58	12.60	12.50	12.59	5,739,371	+0.06(+0.46%)
Jan 12, 2006	12.53	12.59	12.40	12.54	6,243,949	+0.02(+0.19%)
Jan 11, 2006	12.46	12.56	12.36	12.51	7,404,535	+0.05(+0.42%)
Jan 10, 2006	12.43	12.46	12.31	12.46	6,771,187	+0.01(+0.04%)
Jan 09, 2006	12.38	12.51	12.37	12.45	8,810,502	+0.07(+0.58%)
Jan 06, 2006	12.39	12.45	12.36	12.38	8,200,918	+0.04(+0.34%)
Jan 05, 2006	12.24	12.36	12.24	12.34	10,633,726	+0.02(+0.16%)
Jan 04, 2006	12.30	12.40	12.23	12.32	12,325,417	+0.02(+0.13%)
Jan 03, 2006	12.31	12.38	12.28	12.30	11,175,333	-0.02(-0.16%)
Dec 30, 2005	12.35	12.40	12.30	12.32	3,938,253	-0.10(-0.82%)
Dec 29, 2005	12.48	12.51	12.41	12.43	3,035,760	-0.05(-0.41%)
Dec 28, 2005	12.42	12.52	12.38	12.48	5,143,051	-0.01(-0.06%)
Dec 27, 2005	12.81	12.85	12.48	12.48	4,841,852	-0.29(-2.25%)
Dec 23, 2005	12.79	12.80	12.72	12.77	3,331,433	+0.01(+0.07%)
Dec 22, 2005	12.68	12.77	12.68	12.76	8,312,002	+0.15(+1.18%)
Dec 21, 2005	12.68	12.84	12.60	12.61	6,453,408	-0.05(-0.37%)
Dec 20, 2005	12.58	12.81	12.58	12.66	7,582,491	+0.10(+0.79%)
Dec 19, 2005	12.67	12.75	12.53	12.56	8,468,405	-0.11(-0.86%)
Dec 16, 2005	12.65	12.79	12.67	12.67	8,850,846	+0.02(+0.16%)
Dec 15, 2005	12.73	12.83	12.61	12.65	13,332,364	+0.04(+0.29%)
Dec 14, 2005	12.58	12.66	12.50	12.61	5,611,154	+0.07(+0.59%)
Dec 13, 2005	12.30	12.62	12.25	12.54	10,431,453	+0.24(+1.91%)
Dec 12, 2005	12.49	12.53	12.29	12.30	12,211,570	-0.20(-1.61%)
Dec 09, 2005	12.36	12.59	12.36	12.51	5,531,018	+0.00(+0.00%)
Dec 08, 2005	12.48	12.62	12.40	12.51	4,967,858	+0.03(+0.23%)
Dec 07, 2005	12.52	12.56	12.36	12.48	6,327,401	-0.12(-0.93%)
Dec 06, 2005	12.36	12.66	12.36	12.59	12,722,227	+0.25(+2.05%)
Dec 05, 2005	12.43	12.44	12.30	12.34	9,900,347	-0.12(-0.97%)
Dec 02, 2005	12.50	12.57	12.43	12.46	6,834,190	-0.04(-0.30%)
Dec 01, 2005	12.65	12.65	12.44	12.50	12,247,492	-0.05(-0.39%)
Nov 30, 2005	12.54	12.68	12.39	12.55	12,335,918	+0.02(+0.14%)
Nov 29, 2005	12.47	12.62	12.42	12.53	10,023,037	+0.06(+0.51%)
Nov 28, 2005	12.53	12.54	12.37	12.47	14,859,915	+0.22(+1.80%)
Nov 25, 2005	12.30	12.43	12.24	12.25	3,778,534	-0.02(-0.18%)
Nov 23, 2005	12.12	12.29	12.06	12.27	14,220,488	+0.07(+0.59%)
Nov 22, 2005	11.50	12.28	11.49	12.20	38,528,120	+0.80(+6.98%)
Nov 21, 2005	11.42	11.42	11.34	11.40	12,653,697	-0.02(-0.16%)
Nov 18, 2005	11.45	11.52	11.39	11.42	9,979,377	+0.05(+0.41%)
Nov 17, 2005	11.37	11.46	11.32	11.37	13,992,792	-0.17(-1.47%)
Nov 16, 2005	11.43	11.57	11.40	11.54	6,122,917	+0.13(+1.16%)
Nov 15, 2005	11.42	11.46	11.39	11.41	8,613,202	-0.14(-1.25%)
Nov 14, 2005	11.54	11.65	11.51	11.55	7,657,100	-0.01(-0.05%)
Nov 11, 2005	11.56	11.61	11.49	11.56	6,152,761	-0.07(-0.64%)
Nov 10, 2005	11.47	11.65	11.40	11.63	7,489,092	+0.15(+1.31%)
Nov 09, 2005	11.41	11.57	11.32	11.48	6,913,220	+0.07(+0.60%)
Nov 08, 2005	11.40	11.45	11.37	11.41	7,127,100	+0.00(+0.02%)
Nov 07, 2005	11.21	11.44	11.22	11.41	9,307,343	+0.20(+1.81%)
Nov 04, 2005	11.30	11.38	11.15	11.21	8,080,990	-0.09(-0.82%)
Nov 03, 2005	11.31	11.46	11.26	11.30	15,315,859	+0.06(+0.50%)
Nov 02, 2005	11.08	11.28	11.06	11.25	10,389,450	+0.19(+1.72%)

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.