Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.33	12.33	12.01	12.09	288,426	-0.20(-1.65%)
Jan 30, 2006	12.38	12.40	12.24	12.29	187,486	-0.08(-0.65%)
Jan 27, 2006	12.53	12.58	12.21	12.37	204,480	-0.07(-0.54%)
Jan 26, 2006	12.47	12.59	12.38	12.44	145,520	-0.05(-0.40%)
Jan 25, 2006	12.75	12.78	12.34	12.48	506,484	-0.25(-1.98%)
Jan 24, 2006	12.72	12.76	12.06	12.74	524,580	+0.04(+0.30%)
Jan 23, 2006	12.76	12.77	12.66	12.70	719,220	+0.00(+0.02%)
Jan 20, 2006	12.73	12.75	12.62	12.70	333,110	+0.01(+0.08%)
Jan 19, 2006	12.41	12.77	12.41	12.69	601,678	+0.24(+1.93%)
Jan 18, 2006	12.52	12.52	12.25	12.45	169,732	-0.04(-0.36%)
Jan 17, 2006	12.48	12.60	12.35	12.49	250,866	+0.07(+0.58%)
Jan 13, 2006	12.22	12.49	12.20	12.42	280,320	+0.10(+0.77%)
Jan 12, 2006	12.08	12.41	12.07	12.32	230,800	+0.25(+2.11%)
Jan 11, 2006	11.75	12.07	11.73	12.07	178,630	+0.37(+3.12%)
Jan 10, 2006	11.90	11.90	11.69	11.71	299,038	-0.21(-1.76%)
Jan 09, 2006	11.79	12.04	11.78	11.91	391,726	+0.20(+1.71%)
Jan 06, 2006	11.36	11.74	11.20	11.71	479,732	+0.50(+4.44%)
Jan 05, 2006	11.05	11.50	11.05	11.22	609,950	+0.57(+5.33%)
Jan 04, 2006	10.63	10.66	10.38	10.65	401,422	-0.01(-0.12%)
Jan 03, 2006	10.91	10.91	10.56	10.66	310,174	-0.14(-1.32%)
Dec 30, 2005	10.74	10.87	10.63	10.80	151,916	+0.05(+0.46%)
Dec 29, 2005	10.78	10.93	10.65	10.76	152,660	+0.02(+0.22%)
Dec 28, 2005	10.68	10.78	10.50	10.73	224,600	+0.15(+1.39%)
Dec 27, 2005	10.46	10.65	10.35	10.59	223,600	+0.25(+2.44%)
Dec 23, 2005	10.11	10.44	10.10	10.33	276,106	+0.14(+1.40%)
Dec 22, 2005	9.915	10.24	9.915	10.19	102,800	+0.22(+2.21%)
Dec 21, 2005	10.06	10.08	9.960	9.970	36,036	-0.13(-1.26%)
Dec 20, 2005	10.00	10.11	9.928	10.10	37,356	+0.12(+1.15%)
Dec 19, 2005	10.12	10.15	9.918	9.982	171,432	-0.21(-2.01%)
Dec 16, 2005	10.16	10.25	10.11	10.19	85,780	+0.03(+0.30%)
Dec 15, 2005	10.30	10.30	10.00	10.16	136,312	-0.11(-1.05%)
Dec 14, 2005	10.38	10.38	10.21	10.27	64,040	-0.09(-0.92%)
Dec 13, 2005	10.19	10.38	9.908	10.36	173,984	+0.14(+1.35%)
Dec 12, 2005	10.51	10.52	10.12	10.22	159,604	-0.27(-2.53%)
Dec 09, 2005	10.58	10.58	10.40	10.49	115,872	-0.00(-0.05%)
Dec 08, 2005	10.31	10.54	10.29	10.49	103,042	+0.14(+1.38%)
Dec 07, 2005	10.29	10.38	10.25	10.35	103,270	-0.01(-0.10%)
Dec 06, 2005	10.40	10.43	10.25	10.36	216,042	-0.04(-0.36%)
Dec 05, 2005	10.30	10.43	10.12	10.40	133,768	+0.18(+1.76%)
Dec 02, 2005	10.27	10.27	10.00	10.22	134,618	+0.05(+0.49%)
Dec 01, 2005	10.24	10.36	10.00	10.17	327,682	+0.28(+2.78%)
Nov 30, 2005	9.925	10.07	9.750	9.893	233,842	-0.03(-0.28%)
Nov 29, 2005	9.688	9.993	9.633	9.920	306,952	+0.22(+2.27%)
Nov 28, 2005	9.560	9.768	9.328	9.700	387,152	+0.21(+2.24%)
Nov 25, 2005	9.447	9.557	9.350	9.488	97,102	+0.11(+1.20%)
Nov 23, 2005	9.383	9.447	9.295	9.375	123,810	+0.12(+1.32%)
Nov 22, 2005	9.130	9.450	9.027	9.252	389,824	-0.01(-0.05%)
Nov 21, 2005	9.412	9.412	9.125	9.258	299,476	-0.14(-1.54%)
Nov 18, 2005	9.508	9.562	9.312	9.402	317,536	-0.14(-1.52%)
Nov 17, 2005	9.310	9.585	9.075	9.547	568,168	+0.33(+3.64%)
Nov 16, 2005	9.250	9.350	9.082	9.213	285,886	+0.11(+1.18%)
Nov 15, 2005	9.410	9.492	9.100	9.105	382,478	-0.37(-3.93%)
Nov 14, 2005	9.030	9.620	9.027	9.477	727,640	+0.48(+5.31%)
Nov 11, 2005	9.012	9.012	8.938	9.000	161,982	+0.06(+0.64%)
Nov 10, 2005	9.010	9.060	8.943	8.943	173,214	-0.02(-0.22%)
Nov 09, 2005	9.188	9.225	8.887	8.963	2,122,446	-0.05(-0.58%)
Nov 08, 2005	9.415	9.415	8.899	9.015	472,048	-0.15(-1.66%)
Nov 07, 2005	9.350	9.373	9.068	9.168	908,910	+0.42(+4.77%)
Nov 04, 2005	8.643	8.760	8.572	8.750	55,138	+0.19(+2.16%)
Nov 03, 2005	8.935	8.998	8.408	8.565	157,106	-0.19(-2.11%)
Nov 02, 2005	8.873	9.260	8.592	8.750	237,912	-0.07(-0.85%)

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.