Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.19	10.72	10.16	10.43	2,710,141	+0.23(+2.24%)
Jan 30, 2006	10.01	10.22	9.976	10.20	1,030,267	+0.26(+2.64%)
Jan 27, 2006	9.728	10.02	9.650	9.937	1,016,722	+0.23(+2.41%)
Jan 26, 2006	9.684	9.805	9.528	9.703	827,052	+0.01(+0.10%)
Jan 25, 2006	9.801	9.917	9.548	9.694	705,976	-0.11(-1.09%)
Jan 24, 2006	9.762	9.825	9.635	9.801	867,368	+0.06(+0.60%)
Jan 23, 2006	9.577	9.776	9.518	9.742	993,621	+0.09(+0.96%)
Jan 20, 2006	9.664	9.771	9.557	9.650	1,003,800	+0.04(+0.40%)
Jan 19, 2006	9.489	9.728	9.489	9.611	1,303,388	+0.12(+1.28%)
Jan 18, 2006	9.339	9.523	9.188	9.489	1,510,253	+0.11(+1.19%)
Jan 17, 2006	9.149	9.377	9.022	9.377	807,292	+0.15(+1.63%)
Jan 13, 2006	9.236	9.304	8.925	9.227	938,773	-0.07(-0.78%)
Jan 12, 2006	8.555	9.436	8.554	9.300	2,044,897	+0.68(+7.84%)
Jan 11, 2006	8.215	8.628	8.171	8.624	1,448,959	+0.49(+6.04%)
Jan 10, 2006	7.855	8.244	7.831	8.132	755,639	+0.24(+3.02%)
Jan 09, 2006	7.957	8.142	7.845	7.894	352,953	-0.11(-1.40%)
Jan 06, 2006	7.568	8.045	7.427	8.006	1,250,009	+0.48(+6.33%)
Jan 05, 2006	7.432	7.588	7.422	7.529	370,137	+0.09(+1.18%)
Jan 04, 2006	7.203	7.583	7.082	7.442	937,521	+0.24(+3.31%)
Jan 03, 2006	6.931	7.203	6.688	7.203	912,561	+0.35(+5.04%)
Dec 30, 2005	7.053	7.053	6.790	6.858	369,948	-0.19(-2.69%)
Dec 29, 2005	7.053	7.101	7.033	7.048	284,731	-0.02(-0.34%)
Dec 28, 2005	7.169	7.252	6.989	7.072	378,715	-0.03(-0.41%)
Dec 27, 2005	7.539	7.553	7.087	7.101	640,032	-0.37(-5.01%)
Dec 23, 2005	7.500	7.524	7.417	7.476	381,842	+0.05(+0.65%)
Dec 22, 2005	7.271	7.427	7.218	7.427	363,827	+0.20(+2.83%)
Dec 21, 2005	7.067	7.301	7.067	7.223	591,081	+0.12(+1.64%)
Dec 20, 2005	6.736	7.150	6.527	7.106	1,217,061	+0.34(+4.96%)
Dec 19, 2005	6.873	6.975	6.736	6.770	465,605	-0.10(-1.49%)
Dec 16, 2005	7.135	7.198	6.843	6.873	743,252	-0.29(-4.07%)
Dec 15, 2005	7.106	7.360	7.053	7.164	536,030	+0.06(+0.82%)
Dec 14, 2005	7.597	7.631	7.043	7.106	533,803	-0.42(-5.62%)
Dec 13, 2005	7.534	7.656	7.427	7.529	572,805	+0.05(+0.72%)
Dec 12, 2005	7.529	7.641	7.344	7.476	360,433	-0.09(-1.16%)
Dec 09, 2005	7.661	7.661	7.447	7.563	306,035	-0.04(-0.58%)
Dec 08, 2005	7.685	7.758	7.583	7.607	415,608	-0.10(-1.26%)
Dec 07, 2005	7.665	7.763	7.607	7.704	346,816	-0.01(-0.19%)
Dec 06, 2005	7.661	7.811	7.646	7.719	412,990	+0.10(+1.34%)
Dec 05, 2005	7.695	7.714	7.505	7.617	298,080	-0.13(-1.69%)
Dec 02, 2005	7.442	7.845	7.442	7.748	557,899	+0.24(+3.24%)
Dec 01, 2005	7.758	7.763	7.461	7.505	819,071	-0.16(-2.03%)
Nov 30, 2005	7.437	7.758	7.335	7.661	757,779	+0.24(+3.28%)
Nov 29, 2005	7.291	7.449	7.247	7.417	799,200	+0.13(+1.73%)
Nov 28, 2005	7.588	7.641	7.247	7.291	523,959	-0.39(-5.07%)
Nov 25, 2005	7.792	7.792	7.617	7.680	99,372	-0.10(-1.25%)
Nov 23, 2005	8.103	8.108	7.708	7.777	439,776	-0.34(-4.14%)
Nov 22, 2005	7.884	8.171	7.860	8.113	579,526	+0.11(+1.40%)
Nov 21, 2005	8.025	8.050	7.894	8.001	300,106	-0.02(-0.30%)
Nov 18, 2005	8.011	8.147	7.952	8.025	516,319	+0.08(+0.98%)
Nov 17, 2005	7.782	7.952	7.782	7.947	207,049	+0.15(+1.93%)
Nov 16, 2005	7.836	7.836	7.539	7.797	375,859	+0.02(+0.25%)
Nov 15, 2005	7.806	7.899	7.733	7.777	374,185	-0.02(-0.25%)
Nov 14, 2005	7.802	7.969	7.782	7.797	480,717	+0.01(+0.12%)
Nov 11, 2005	7.661	7.816	7.636	7.787	343,315	+0.06(+0.76%)
Nov 10, 2005	7.772	7.782	7.588	7.729	362,006	-0.03(-0.44%)
Nov 09, 2005	7.758	8.011	7.656	7.763	1,205,959	-0.03(-0.44%)
Nov 08, 2005	7.607	7.904	7.602	7.797	835,328	+0.16(+2.04%)
Nov 07, 2005	7.505	7.709	7.505	7.641	526,019	+0.18(+2.35%)
Nov 04, 2005	7.661	7.719	7.385	7.466	563,006	-0.20(-2.60%)
Nov 03, 2005	7.675	7.768	7.573	7.665	507,955	+0.05(+0.64%)
Nov 02, 2005	7.442	7.729	7.442	7.617	486,040	+0.15(+1.95%)

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.