Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.820	8.090	7.820	7.900	97,151	+0.04(+0.51%)
Jan 30, 2006	7.900	7.950	7.578	7.860	103,702	-0.07(-0.88%)
Jan 27, 2006	7.910	8.000	7.900	7.930	31,767	+0.03(+0.38%)
Jan 26, 2006	7.850	7.971	7.820	7.900	70,729	+0.05(+0.64%)
Jan 25, 2006	8.060	8.130	7.750	7.850	77,748	-0.25(-3.09%)
Jan 24, 2006	8.100	8.130	8.060	8.100	34,579	-0.03(-0.37%)
Jan 23, 2006	7.990	8.250	7.980	8.130	216,917	+0.15(+1.88%)
Jan 20, 2006	7.540	8.000	7.540	7.980	301,408	+0.48(+6.40%)
Jan 19, 2006	7.660	7.660	7.480	7.500	31,486	-0.11(-1.45%)
Jan 18, 2006	7.590	7.690	7.490	7.610	38,277	-0.05(-0.65%)
Jan 17, 2006	7.520	7.690	7.430	7.660	60,099	-0.01(-0.13%)
Jan 13, 2006	7.690	7.690	7.560	7.670	26,866	-0.03(-0.39%)
Jan 12, 2006	7.490	7.810	7.400	7.700	66,300	+0.10(+1.32%)
Jan 11, 2006	7.510	7.620	7.370	7.600	81,681	+0.14(+1.88%)
Jan 10, 2006	7.330	7.490	7.260	7.460	105,236	+0.15(+2.05%)
Jan 09, 2006	7.300	7.350	7.260	7.310	110,007	+0.00(+0.00%)
Jan 06, 2006	7.150	7.420	7.150	7.310	150,734	+0.16(+2.24%)
Jan 05, 2006	7.120	7.180	7.070	7.150	27,153	-0.04(-0.56%)
Jan 04, 2006	7.200	7.280	7.120	7.190	101,975	-0.06(-0.83%)
Jan 03, 2006	7.150	7.310	7.150	7.250	43,925	+0.10(+1.40%)
Dec 30, 2005	7.300	7.350	7.120	7.150	95,636	-0.25(-3.38%)
Dec 29, 2005	7.650	7.666	7.400	7.400	80,383	-0.19(-2.50%)
Dec 28, 2005	7.120	7.640	7.050	7.590	118,100	+0.46(+6.45%)
Dec 27, 2005	7.000	7.190	6.980	7.130	60,200	+0.12(+1.71%)
Dec 23, 2005	6.950	7.050	6.900	7.010	140,171	+0.06(+0.86%)
Dec 22, 2005	7.130	7.230	6.920	6.950	189,549	-0.20(-2.80%)
Dec 21, 2005	7.650	7.650	7.130	7.150	162,443	-0.46(-6.04%)
Dec 20, 2005	7.710	7.880	7.510	7.610	72,726	-0.03(-0.39%)
Dec 19, 2005	7.500	7.810	7.390	7.640	87,520	+0.10(+1.33%)
Dec 16, 2005	7.600	7.740	7.510	7.540	32,226	-0.10(-1.31%)
Dec 15, 2005	7.740	7.870	7.600	7.640	47,520	-0.12(-1.48%)
Dec 14, 2005	7.900	7.900	7.650	7.755	43,853	-0.12(-1.59%)
Dec 13, 2005	7.870	7.990	7.830	7.880	20,720	-0.02(-0.25%)
Dec 12, 2005	7.750	7.950	7.750	7.900	64,889	+0.09(+1.15%)
Dec 09, 2005	7.660	7.880	7.530	7.810	83,170	+0.18(+2.36%)
Dec 08, 2005	7.650	7.870	7.550	7.630	142,973	-0.09(-1.17%)
Dec 07, 2005	7.870	7.870	7.680	7.720	128,444	-0.22(-2.77%)
Dec 06, 2005	8.070	8.070	7.890	7.940	147,749	-0.09(-1.12%)
Dec 05, 2005	8.110	8.110	7.920	8.030	90,530	-0.18(-2.19%)
Dec 02, 2005	8.190	8.220	8.170	8.210	17,504	+0.01(+0.12%)
Dec 01, 2005	8.230	8.290	8.190	8.200	47,483	-0.01(-0.12%)
Nov 30, 2005	8.030	8.260	7.920	8.210	37,976	+0.25(+3.14%)
Nov 29, 2005	8.020	8.040	7.910	7.960	27,292	-0.04(-0.50%)
Nov 28, 2005	8.480	8.480	7.930	8.000	94,393	-0.40(-4.76%)
Nov 25, 2005	8.190	8.480	8.190	8.400	41,930	+0.11(+1.33%)
Nov 23, 2005	8.230	8.380	8.230	8.290	90,258	+0.04(+0.48%)
Nov 22, 2005	8.250	8.300	8.120	8.250	85,355	+0.00(+0.00%)
Nov 21, 2005	8.210	8.250	8.060	8.250	121,339	+0.08(+0.98%)
Nov 18, 2005	7.950	8.170	7.910	8.170	55,239	+0.23(+2.90%)
Nov 17, 2005	7.900	7.940	7.810	7.940	77,021	+0.08(+1.02%)
Nov 16, 2005	7.850	7.940	7.350	7.860	333,316	+0.12(+1.55%)
Nov 15, 2005	7.540	7.840	7.500	7.740	326,699	+0.20(+2.65%)
Nov 14, 2005	7.540	7.610	7.500	7.540	45,859	-0.11(-1.44%)
Nov 11, 2005	7.500	7.670	7.490	7.650	182,700	+0.18(+2.41%)
Nov 10, 2005	7.210	7.710	7.160	7.470	495,630	+0.22(+3.03%)
Nov 09, 2005	7.000	7.270	7.000	7.250	103,325	+0.15(+2.11%)
Nov 08, 2005	6.960	7.140	6.910	7.100	65,341	+0.22(+3.20%)
Nov 07, 2005	6.620	6.960	6.600	6.880	60,429	+0.27(+4.16%)
Nov 04, 2005	6.980	7.020	6.500	6.605	164,631	-0.39(-5.64%)
Nov 03, 2005	7.100	7.151	6.970	7.000	103,746	+0.00(+0.00%)
Nov 02, 2005	7.230	7.300	6.960	7.000	92,599	-0.27(-3.71%)

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.