Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.28	13.32	12.84	13.14	17,434	-0.53(-3.91%)
Jan 30, 2006	13.05	13.67	13.05	13.67	6,187	+0.73(+5.60%)
Jan 27, 2006	12.95	12.95	12.95	12.95	0	+0.00(+0.00%)
Jan 26, 2006	12.95	12.95	12.95	12.95	241	+0.00(+0.00%)
Jan 25, 2006	13.15	13.15	12.69	12.95	2,413	-0.10(-0.79%)
Jan 24, 2006	12.80	13.15	12.80	13.05	6,033	+0.00(+0.00%)
Jan 23, 2006	13.08	13.08	12.84	13.05	3,468	-0.10(-0.76%)
Jan 20, 2006	13.15	13.15	13.15	13.15	241	+0.31(+2.39%)
Jan 19, 2006	12.84	12.84	12.84	12.84	1,399	-0.04(-0.32%)
Jan 18, 2006	12.89	12.89	12.89	12.89	5,521	+0.04(+0.32%)
Jan 17, 2006	12.84	12.84	12.84	12.84	0	+0.00(+0.00%)
Jan 13, 2006	13.05	13.05	12.84	12.84	2,278	-0.38(-2.88%)
Jan 12, 2006	13.26	13.26	12.95	13.23	4,102	+0.07(+0.54%)
Jan 11, 2006	13.05	13.16	12.95	13.16	1,568	+0.12(+0.95%)
Jan 10, 2006	12.34	13.04	12.33	13.03	2,654	-0.02(-0.16%)
Jan 09, 2006	13.05	13.05	13.05	13.05	0	+0.00(+0.00%)
Jan 06, 2006	13.42	13.42	13.05	13.05	2,292	-0.21(-1.56%)
Jan 05, 2006	13.26	13.26	13.26	13.26	1,448	+0.18(+1.39%)
Jan 04, 2006	13.08	13.08	13.08	13.08	0	+0.00(+0.00%)
Jan 03, 2006	13.43	13.43	13.08	13.08	1,930	+0.11(+0.83%)
Dec 30, 2005	12.95	13.34	12.55	12.97	6,467	+0.12(+0.97%)
Dec 29, 2005	11.97	13.10	11.97	12.84	3,861	-0.62(-4.61%)
Dec 28, 2005	13.86	13.86	13.32	13.47	3,620	+0.10(+0.77%)
Dec 27, 2005	13.10	13.63	13.10	13.36	5,550	-0.31(-2.27%)
Dec 23, 2005	13.82	13.82	13.67	13.67	1,206	+0.25(+1.85%)
Dec 22, 2005	12.63	13.88	12.63	13.43	14,528	+0.72(+5.64%)
Dec 21, 2005	11.64	12.75	11.64	12.71	17,781	+1.06(+9.15%)
Dec 20, 2005	11.91	11.91	11.53	11.64	10,505	-0.25(-2.08%)
Dec 19, 2005	11.84	12.12	11.84	11.89	6,395	-0.37(-3.01%)
Dec 16, 2005	12.97	12.97	12.13	12.26	6,475	-0.65(-5.07%)
Dec 15, 2005	13.26	13.26	12.92	12.92	2,908	-0.41(-3.08%)
Dec 14, 2005	13.66	13.66	13.26	13.33	3,086	-0.35(-2.55%)
Dec 13, 2005	13.78	14.05	13.67	13.67	4,805	-0.10(-0.75%)
Dec 12, 2005	13.91	14.18	13.68	13.78	4,638	-0.31(-2.21%)
Dec 09, 2005	14.51	14.59	14.09	14.09	6,902	-0.73(-4.91%)
Dec 08, 2005	14.76	14.94	14.59	14.82	4,107	-0.16(-1.09%)
Dec 07, 2005	15.13	15.13	14.81	14.98	7,126	-0.21(-1.36%)
Dec 06, 2005	14.19	15.64	14.19	15.19	37,755	+1.00(+7.02%)
Dec 05, 2005	13.78	14.19	13.78	14.19	1,455	+0.65(+4.83%)
Dec 02, 2005	13.36	13.70	13.36	13.54	3,793	+0.38(+2.90%)
Dec 01, 2005	12.02	13.26	12.02	13.16	11,584	+0.99(+8.18%)
Nov 30, 2005	12.10	12.22	12.10	12.16	1,455	+0.35(+2.98%)
Nov 29, 2005	12.01	12.02	11.81	11.81	6,549	+0.01(+0.07%)
Nov 28, 2005	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Nov 25, 2005	11.76	11.80	11.76	11.80	1,935	+0.26(+2.27%)
Nov 23, 2005	11.60	11.60	11.50	11.54	2,198	+0.02(+0.17%)
Nov 22, 2005	11.52	11.52	11.52	11.52	0	+0.00(+0.00%)
Nov 21, 2005	11.34	11.60	11.34	11.52	5,963	+0.22(+1.91%)
Nov 18, 2005	11.37	11.68	11.30	11.30	3,986	-0.30(-2.57%)
Nov 17, 2005	11.40	11.60	11.40	11.60	1,930	+0.10(+0.90%)
Nov 16, 2005	11.44	11.52	11.39	11.50	11,195	-0.10(-0.89%)
Nov 15, 2005	11.66	11.66	11.59	11.60	1,448	-0.21(-1.75%)
Nov 14, 2005	11.19	11.81	11.19	11.81	13,056	+0.75(+6.74%)
Nov 11, 2005	10.76	11.06	10.76	11.06	3,289	+0.41(+3.81%)
Nov 10, 2005	10.66	10.66	10.66	10.66	1,810	+0.30(+2.88%)
Nov 09, 2005	10.36	10.36	10.36	10.36	1,006	-0.00(-0.04%)
Nov 08, 2005	10.36	10.36	10.36	10.36	246	-0.10(-0.95%)
Nov 07, 2005	10.57	10.57	10.46	10.46	1,086	-0.20(-1.90%)
Nov 04, 2005	10.57	10.67	10.57	10.67	1,206	-0.06(-0.58%)
Nov 03, 2005	10.42	10.73	10.42	10.73	724	+0.27(+2.54%)
Nov 02, 2005	10.57	10.57	10.36	10.46	11,770	-0.11(-1.02%)

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.