Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.81	15.90	14.81	15.17	5,525,924	+0.61(+4.21%)
Jan 30, 2006	14.28	14.56	14.16	14.56	2,298,656	+0.38(+2.71%)
Jan 27, 2006	13.99	14.20	13.78	14.17	1,982,168	+0.14(+1.01%)
Jan 26, 2006	13.68	14.04	13.51	14.03	1,773,978	+0.32(+2.35%)
Jan 25, 2006	13.64	13.89	13.55	13.71	1,422,415	+0.32(+2.36%)
Jan 24, 2006	13.15	13.43	13.02	13.39	1,759,916	+0.14(+1.03%)
Jan 23, 2006	13.28	13.36	12.86	13.26	1,876,619	+0.00(+0.00%)
Jan 20, 2006	13.55	13.64	12.99	13.26	1,861,263	-0.09(-0.65%)
Jan 19, 2006	12.90	13.43	12.90	13.34	1,858,192	+0.62(+4.86%)
Jan 18, 2006	13.23	13.25	12.66	12.73	2,519,777	-0.67(-4.99%)
Jan 17, 2006	13.46	13.60	13.22	13.39	1,888,418	-0.06(-0.46%)
Jan 13, 2006	13.24	13.55	13.21	13.46	2,604,960	+0.04(+0.28%)
Jan 12, 2006	13.61	13.67	13.32	13.42	1,745,369	-0.28(-2.03%)
Jan 11, 2006	13.79	13.92	13.52	13.70	2,298,171	-0.12(-0.85%)
Jan 10, 2006	13.57	13.88	13.39	13.81	2,186,641	+0.15(+1.13%)
Jan 09, 2006	13.47	13.93	13.41	13.66	1,948,063	+0.11(+0.78%)
Jan 06, 2006	13.69	13.88	13.53	13.55	2,582,493	+0.30(+2.29%)
Jan 05, 2006	13.09	13.43	12.91	13.25	2,630,338	-0.28(-2.06%)
Jan 04, 2006	13.58	13.73	13.46	13.53	6,321,345	-0.11(-0.77%)
Jan 03, 2006	12.44	13.69	12.34	13.64	6,017,950	+1.41(+11.54%)
Dec 30, 2005	12.22	12.29	12.12	12.22	961,423	-0.01(-0.05%)
Dec 29, 2005	12.11	12.23	11.95	12.23	1,308,945	+0.15(+1.23%)
Dec 28, 2005	11.97	12.09	11.92	12.08	1,432,437	+0.32(+2.68%)
Dec 27, 2005	11.72	12.09	11.72	11.77	1,149,893	+0.11(+0.95%)
Dec 23, 2005	11.85	11.90	11.64	11.66	1,485,293	-0.28(-2.38%)
Dec 22, 2005	11.66	11.98	11.59	11.94	2,544,023	+0.40(+3.48%)
Dec 21, 2005	11.01	11.58	10.92	11.54	1,909,431	+0.40(+3.55%)
Dec 20, 2005	11.46	11.58	11.04	11.14	1,845,261	-0.25(-2.17%)
Dec 19, 2005	11.58	11.81	11.39	11.39	2,130,552	-0.11(-0.92%)
Dec 16, 2005	11.15	11.53	11.14	11.49	2,578,775	+0.45(+4.03%)
Dec 15, 2005	10.85	11.11	10.80	11.05	1,948,386	+0.23(+2.12%)
Dec 14, 2005	10.98	11.20	10.77	10.82	2,249,033	-0.18(-1.63%)
Dec 13, 2005	10.96	11.07	10.80	11.00	2,002,212	-0.02(-0.22%)
Dec 12, 2005	11.43	11.79	11.00	11.02	5,762,400	-0.08(-0.72%)
Dec 09, 2005	11.09	11.46	10.97	11.11	4,976,516	+0.24(+2.16%)
Dec 08, 2005	10.73	10.99	10.66	10.87	3,723,658	+0.25(+2.33%)
Dec 07, 2005	10.47	10.63	10.34	10.62	5,796,345	+0.40(+3.87%)
Dec 06, 2005	9.738	10.26	9.639	10.23	3,769,563	+0.49(+5.09%)
Dec 05, 2005	9.583	9.775	9.583	9.732	1,766,058	+0.24(+2.48%)
Dec 02, 2005	9.608	9.639	9.416	9.497	2,737,019	-0.09(-0.90%)
Dec 01, 2005	9.274	9.732	9.156	9.583	2,909,487	+0.53(+5.88%)
Nov 30, 2005	9.187	9.311	9.051	9.051	1,898,117	-0.24(-2.53%)
Nov 29, 2005	9.404	9.441	9.230	9.286	1,306,036	-0.14(-1.51%)
Nov 28, 2005	9.521	9.558	9.422	9.428	934,915	-0.04(-0.46%)
Nov 25, 2005	9.484	9.583	9.435	9.472	511,423	+0.14(+1.46%)
Nov 23, 2005	9.385	9.435	9.224	9.336	1,239,926	-0.11(-1.18%)
Nov 22, 2005	9.503	9.546	9.249	9.447	1,423,709	-0.04(-0.46%)
Nov 21, 2005	9.354	9.490	9.230	9.490	1,747,793	+0.19(+2.06%)
Nov 18, 2005	9.441	9.441	9.169	9.299	1,463,633	-0.10(-1.05%)
Nov 17, 2005	9.342	9.466	9.292	9.398	2,749,142	+0.20(+2.22%)
Nov 16, 2005	8.686	9.193	8.686	9.193	2,892,676	+0.64(+7.45%)
Nov 15, 2005	8.717	8.773	8.544	8.556	897,576	-0.17(-1.98%)
Nov 14, 2005	8.754	8.791	8.630	8.729	934,753	-0.02(-0.28%)
Nov 11, 2005	8.599	8.766	8.500	8.754	932,975	+0.16(+1.87%)
Nov 10, 2005	8.643	8.711	8.525	8.593	1,540,573	-0.01(-0.07%)
Nov 09, 2005	8.476	8.599	8.414	8.599	1,211,478	+0.14(+1.68%)
Nov 08, 2005	8.420	8.500	8.408	8.457	633,298	+0.04(+0.51%)
Nov 07, 2005	8.470	8.519	8.395	8.414	836,639	-0.10(-1.16%)
Nov 04, 2005	8.525	8.599	8.414	8.513	877,856	+0.04(+0.51%)
Nov 03, 2005	8.562	8.624	8.445	8.470	801,886	-0.11(-1.30%)
Nov 02, 2005	8.463	8.655	8.395	8.581	1,022,038	+0.14(+1.69%)

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.