Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.828	9.962	9.664	9.944	10,680,355	-0.03(-0.27%)
Jan 30, 2006	10.10	10.16	9.938	9.971	10,115,163	-0.14(-1.39%)
Jan 27, 2006	10.20	10.22	10.05	10.11	16,451,210	-0.09(-0.91%)
Jan 26, 2006	9.969	10.52	9.969	10.20	43,897,368	-0.36(-3.45%)
Jan 25, 2006	10.61	10.68	10.52	10.57	8,679,233	-0.04(-0.39%)
Jan 24, 2006	10.56	10.69	10.53	10.61	10,217,011	+0.10(+0.98%)
Jan 23, 2006	10.49	10.56	10.44	10.51	8,798,503	+0.04(+0.43%)
Jan 20, 2006	10.68	10.72	10.44	10.46	9,871,932	-0.27(-2.53%)
Jan 19, 2006	10.68	10.78	10.61	10.73	6,050,269	+0.05(+0.46%)
Jan 18, 2006	10.66	10.77	10.56	10.68	8,802,858	-0.02(-0.17%)
Jan 17, 2006	11.02	11.15	10.68	10.70	14,997,859	-0.45(-4.04%)
Jan 13, 2006	10.89	11.19	10.89	11.15	12,107,239	+0.27(+2.44%)
Jan 12, 2006	10.67	10.93	10.62	10.89	10,941,676	+0.20(+1.84%)
Jan 11, 2006	10.72	10.74	10.60	10.69	9,587,159	-0.05(-0.49%)
Jan 10, 2006	10.64	10.77	10.60	10.74	8,073,167	+0.03(+0.29%)
Jan 09, 2006	10.41	10.82	10.41	10.71	11,136,998	+0.27(+2.59%)
Jan 06, 2006	10.34	10.45	10.28	10.44	7,556,889	+0.10(+1.00%)
Jan 05, 2006	10.23	10.39	10.23	10.34	13,837,993	+0.03(+0.29%)
Jan 04, 2006	10.24	10.35	10.14	10.31	12,131,696	+0.13(+1.25%)
Jan 03, 2006	9.932	10.22	9.672	10.18	12,589,344	+0.28(+2.85%)
Dec 30, 2005	9.835	9.990	9.775	9.899	4,757,396	-0.02(-0.20%)
Dec 29, 2005	9.902	9.996	9.871	9.919	5,037,144	+0.06(+0.62%)
Dec 28, 2005	9.760	9.935	9.760	9.857	4,616,349	+0.16(+1.66%)
Dec 27, 2005	9.895	9.960	9.696	9.696	4,711,497	-0.19(-1.93%)
Dec 23, 2005	9.805	10.01	9.801	9.887	3,796,201	+0.09(+0.94%)
Dec 22, 2005	9.847	9.853	9.710	9.795	5,746,733	+0.02(+0.18%)
Dec 21, 2005	9.729	9.780	9.656	9.777	7,431,924	+0.04(+0.43%)
Dec 20, 2005	9.566	9.763	9.478	9.735	11,122,927	+0.07(+0.69%)
Dec 19, 2005	9.696	9.883	9.650	9.668	7,694,251	-0.03(-0.29%)
Dec 16, 2005	9.745	9.817	9.544	9.696	11,274,694	-0.05(-0.51%)
Dec 15, 2005	9.872	9.866	9.663	9.745	8,715,416	-0.13(-1.28%)
Dec 14, 2005	9.850	9.960	9.838	9.872	6,705,583	+0.02(+0.23%)
Dec 13, 2005	9.954	10.01	9.813	9.850	10,992,266	-0.29(-2.87%)
Dec 12, 2005	10.21	10.28	10.10	10.14	5,108,840	-0.02(-0.22%)
Dec 09, 2005	10.13	10.24	10.01	10.16	4,850,199	+0.02(+0.18%)
Dec 08, 2005	10.05	10.16	9.944	10.15	7,506,970	+0.04(+0.40%)
Dec 07, 2005	9.844	10.14	9.866	10.11	13,519,716	+0.26(+2.65%)
Dec 06, 2005	9.844	9.963	9.796	9.844	7,747,520	+0.12(+1.23%)
Dec 05, 2005	9.910	9.922	9.708	9.725	7,700,281	-0.22(-2.24%)
Dec 02, 2005	9.932	10.11	9.835	9.947	11,027,779	+0.01(+0.15%)
Dec 01, 2005	9.701	9.977	9.628	9.932	11,003,657	+0.32(+3.29%)
Nov 30, 2005	9.556	9.738	9.550	9.616	6,804,752	-0.07(-0.68%)
Nov 29, 2005	9.638	9.814	9.580	9.681	7,681,855	+0.04(+0.45%)
Nov 28, 2005	9.902	9.902	9.581	9.638	11,705,205	-0.37(-3.71%)
Nov 25, 2005	10.13	10.14	9.941	10.01	3,841,430	-0.16(-1.53%)
Nov 23, 2005	9.895	10.21	9.890	10.16	7,902,303	+0.32(+3.24%)
Nov 22, 2005	9.999	10.01	9.810	9.845	12,184,295	-0.26(-2.57%)
Nov 21, 2005	10.34	10.35	10.05	10.11	9,584,143	-0.27(-2.62%)
Nov 18, 2005	10.28	10.39	10.19	10.38	6,386,302	+0.14(+1.34%)
Nov 17, 2005	9.986	10.26	9.986	10.24	7,104,937	+0.24(+2.43%)
Nov 16, 2005	9.993	10.07	9.790	9.996	7,171,942	+0.04(+0.40%)
Nov 15, 2005	10.11	10.12	9.880	9.956	7,199,414	-0.29(-2.78%)
Nov 14, 2005	10.22	10.38	10.18	10.24	6,011,406	-0.03(-0.29%)
Nov 11, 2005	10.38	10.46	10.19	10.27	5,142,678	-0.11(-1.09%)
Nov 10, 2005	10.19	10.44	10.09	10.38	11,241,861	+0.11(+1.06%)
Nov 09, 2005	9.538	10.34	9.753	10.28	20,012,558	+0.74(+7.73%)
Nov 08, 2005	9.656	9.662	9.502	9.538	7,464,087	-0.16(-1.68%)
Nov 07, 2005	9.572	9.780	9.551	9.701	10,367,104	+0.13(+1.34%)
Nov 04, 2005	9.602	9.644	9.434	9.572	6,855,341	-0.06(-0.57%)
Nov 03, 2005	9.507	9.663	9.429	9.628	14,922,813	+0.27(+2.89%)
Nov 02, 2005	9.074	9.357	8.969	9.357	8,050,720	+0.29(+3.23%)

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.