Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.98	11.13	10.78	10.88	517,266	-0.17(-1.52%)
Jan 30, 2006	11.09	11.23	10.94	11.05	784,512	+0.21(+1.92%)
Jan 27, 2006	10.86	10.93	10.75	10.84	667,508	+0.14(+1.29%)
Jan 26, 2006	10.48	10.73	10.38	10.70	759,514	+0.46(+4.54%)
Jan 25, 2006	10.55	10.91	10.14	10.24	943,466	-0.12(-1.15%)
Jan 24, 2006	10.06	10.39	10.06	10.35	626,594	+0.41(+4.08%)
Jan 23, 2006	10.30	10.30	9.841	9.949	1,501,987	-0.49(-4.73%)
Jan 20, 2006	10.80	10.99	10.38	10.44	840,053	-0.46(-4.26%)
Jan 19, 2006	10.88	11.07	10.79	10.91	977,678	+0.41(+3.86%)
Jan 18, 2006	10.24	10.63	10.15	10.50	1,465,406	-0.56(-5.09%)
Jan 17, 2006	11.00	11.36	10.93	11.07	1,139,625	-0.84(-7.06%)
Jan 13, 2006	12.03	12.16	11.40	11.91	784,184	-0.06(-0.50%)
Jan 12, 2006	12.33	12.57	11.86	11.97	1,481,402	-0.17(-1.39%)
Jan 11, 2006	11.92	12.36	11.85	12.13	1,478,845	+0.48(+4.16%)
Jan 10, 2006	11.73	12.02	11.57	11.65	835,501	-0.17(-1.43%)
Jan 09, 2006	11.48	12.18	11.48	11.82	1,918,351	+0.28(+2.41%)
Jan 06, 2006	11.63	11.75	11.41	11.54	876,529	+0.06(+0.52%)
Jan 05, 2006	11.52	11.92	11.44	11.48	1,179,241	-0.18(-1.53%)
Jan 04, 2006	11.23	11.92	11.14	11.66	2,011,275	+0.57(+5.17%)
Jan 03, 2006	11.18	11.32	10.91	11.09	975,976	+0.06(+0.54%)
Dec 30, 2005	10.96	11.08	10.76	11.03	441,991	+0.00(+0.00%)
Dec 29, 2005	11.19	11.36	10.99	11.03	379,399	-0.24(-2.11%)
Dec 28, 2005	11.45	11.47	11.18	11.26	585,038	+0.24(+2.15%)
Dec 27, 2005	11.39	11.42	10.98	11.03	728,517	-0.40(-3.46%)
Dec 23, 2005	11.47	11.71	11.23	11.42	927,102	-0.20(-1.70%)
Dec 22, 2005	10.70	11.72	10.70	11.62	2,698,288	+0.92(+8.60%)
Dec 21, 2005	10.42	10.78	10.39	10.70	795,463	+0.30(+2.85%)
Dec 20, 2005	10.64	10.94	10.39	10.40	772,439	-0.36(-3.31%)
Dec 19, 2005	10.83	11.20	10.73	10.76	883,777	-0.07(-0.64%)
Dec 16, 2005	10.98	11.22	10.69	10.83	527,112	-0.20(-1.79%)
Dec 15, 2005	10.88	11.29	10.86	11.03	1,013,078	+0.16(+1.46%)
Dec 14, 2005	11.08	11.08	10.75	10.87	809,299	-0.08(-0.72%)
Dec 13, 2005	10.78	11.33	10.48	10.95	1,702,641	+0.17(+1.56%)
Dec 12, 2005	10.68	11.07	10.68	10.78	1,053,560	+0.07(+0.65%)
Dec 09, 2005	10.95	11.13	10.65	10.71	1,103,554	-0.36(-3.22%)
Dec 08, 2005	11.27	11.29	10.95	11.07	817,263	-0.16(-1.41%)
Dec 07, 2005	11.25	11.62	11.13	11.23	1,311,629	-0.08(-0.70%)
Dec 06, 2005	11.20	11.77	10.91	11.30	2,437,123	+0.03(+0.26%)
Dec 05, 2005	11.64	11.76	11.09	11.27	2,379,202	-0.60(-5.08%)
Dec 02, 2005	11.95	12.52	11.77	11.88	6,844,053	-2.67(-18.35%)
Dec 01, 2005	12.85	14.72	12.77	14.55	7,907,768	+2.09(+16.75%)
Nov 30, 2005	12.64	12.84	12.37	12.46	763,656	+0.00(+0.00%)
Nov 29, 2005	12.83	12.83	12.08	12.46	1,153,091	-0.13(-1.02%)
Nov 28, 2005	12.45	13.05	12.41	12.59	2,385,039	+0.21(+1.68%)
Nov 25, 2005	12.02	12.51	11.96	12.38	693,404	+0.00(+0.00%)
Nov 23, 2005	12.16	12.64	12.13	12.38	1,280,829	+0.17(+1.38%)
Nov 22, 2005	12.04	12.69	11.87	12.21	1,886,101	+0.40(+3.35%)
Nov 21, 2005	12.35	13.40	11.68	11.82	6,444,828	-0.49(-4.02%)
Nov 18, 2005	11.29	12.45	11.13	12.31	4,180,076	+1.20(+10.77%)
Nov 17, 2005	11.29	11.37	11.03	11.12	663,450	-0.04(-0.35%)
Nov 16, 2005	10.29	11.33	10.29	11.16	1,293,509	+0.22(+1.99%)
Nov 15, 2005	11.27	11.43	10.91	10.94	908,128	-0.41(-3.57%)
Nov 14, 2005	11.57	11.60	11.08	11.34	864,770	+0.07(+0.61%)
Nov 11, 2005	11.35	11.67	11.11	11.27	922,109	+0.07(+0.62%)
Nov 10, 2005	11.37	11.52	10.86	11.21	2,099,133	-0.30(-2.58%)
Nov 09, 2005	11.92	12.44	11.50	11.50	10,342,286	+1.35(+13.24%)
Nov 08, 2005	10.63	10.71	10.13	10.16	1,609,279	-0.55(-5.17%)
Nov 07, 2005	9.930	11.11	9.781	10.71	6,227,668	+0.88(+8.95%)
Nov 04, 2005	10.16	10.33	9.653	9.831	1,838,416	-0.43(-4.15%)
Nov 03, 2005	9.138	10.34	9.128	10.26	3,528,889	+1.14(+12.47%)
Nov 02, 2005	8.861	9.178	8.861	9.119	552,687	+0.21(+2.33%)

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.