Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.27	12.31	11.42	11.42	1,267,324	-0.81(-6.61%)
Jan 30, 2006	12.25	12.36	12.13	12.23	171,513	-0.05(-0.44%)
Jan 27, 2006	12.10	12.33	12.08	12.29	199,087	+0.19(+1.56%)
Jan 26, 2006	11.88	12.10	11.78	12.10	171,513	+0.26(+2.17%)
Jan 25, 2006	11.77	11.92	11.72	11.84	161,310	+0.11(+0.93%)
Jan 24, 2006	11.63	11.75	11.63	11.73	154,417	+0.14(+1.19%)
Jan 23, 2006	11.53	11.62	11.47	11.59	120,500	+0.11(+0.95%)
Jan 20, 2006	11.71	11.76	11.49	11.49	136,218	-0.18(-1.59%)
Jan 19, 2006	11.50	11.70	11.47	11.67	154,417	+0.21(+1.84%)
Jan 18, 2006	11.22	11.47	11.20	11.46	139,802	+0.18(+1.61%)
Jan 17, 2006	11.29	11.38	11.18	11.28	141,457	-0.04(-0.32%)
Jan 13, 2006	11.46	11.46	11.22	11.31	149,729	-0.09(-0.80%)
Jan 12, 2006	11.42	11.51	11.33	11.41	214,805	-0.04(-0.32%)
Jan 11, 2006	11.22	11.44	11.22	11.44	240,173	+0.22(+1.94%)
Jan 10, 2006	11.28	11.40	11.19	11.22	258,097	-0.11(-0.96%)
Jan 09, 2006	11.31	11.63	11.30	11.33	233,556	-0.07(-0.60%)
Jan 06, 2006	11.49	11.50	11.35	11.40	134,287	-0.09(-0.76%)
Jan 05, 2006	11.71	11.74	11.42	11.49	108,367	-0.19(-1.62%)
Jan 04, 2006	11.48	11.71	11.47	11.68	141,732	+0.15(+1.26%)
Jan 03, 2006	11.21	11.54	11.16	11.53	215,356	+0.36(+3.25%)
Dec 30, 2005	11.32	11.39	11.14	11.17	146,972	-0.16(-1.44%)
Dec 29, 2005	11.48	11.49	11.28	11.33	67,006	-0.09(-0.79%)
Dec 28, 2005	11.29	11.50	11.18	11.42	190,264	+0.17(+1.55%)
Dec 27, 2005	11.51	11.59	11.24	11.25	181,440	-0.30(-2.61%)
Dec 23, 2005	11.46	11.57	11.42	11.55	47,703	+0.10(+0.85%)
Dec 22, 2005	11.56	11.56	11.42	11.45	92,374	-0.02(-0.16%)
Dec 21, 2005	11.45	11.59	11.42	11.47	91,547	+0.02(+0.19%)
Dec 20, 2005	11.30	11.53	11.30	11.45	123,258	+0.17(+1.54%)
Dec 19, 2005	11.63	11.67	11.27	11.27	139,527	-0.35(-3.00%)
Dec 16, 2005	11.78	11.82	11.62	11.62	343,026	-0.08(-0.71%)
Dec 15, 2005	11.91	11.91	11.60	11.71	164,619	-0.16(-1.37%)
Dec 14, 2005	11.84	11.98	11.79	11.87	185,576	+0.07(+0.58%)
Dec 13, 2005	11.62	11.84	11.50	11.80	228,592	+0.23(+2.01%)
Dec 12, 2005	11.82	11.82	11.47	11.57	288,980	-0.18(-1.54%)
Dec 09, 2005	11.60	11.77	11.55	11.75	201,018	+0.22(+1.95%)
Dec 08, 2005	11.39	11.63	11.36	11.53	137,872	+0.11(+0.95%)
Dec 07, 2005	11.63	11.67	11.38	11.42	166,550	-0.18(-1.56%)
Dec 06, 2005	11.14	11.74	11.14	11.60	347,438	+0.55(+4.99%)
Dec 05, 2005	11.33	11.33	10.87	11.05	252,030	-0.23(-2.03%)
Dec 02, 2005	11.24	11.37	11.23	11.27	150,005	+0.05(+0.45%)
Dec 01, 2005	11.10	11.32	11.10	11.22	328,963	+0.13(+1.14%)
Nov 30, 2005	11.17	11.30	11.02	11.10	259,476	-0.03(-0.29%)
Nov 29, 2005	11.10	11.30	11.07	11.13	171,513	+0.03(+0.29%)
Nov 28, 2005	11.42	11.42	11.10	11.10	227,213	-0.29(-2.55%)
Nov 25, 2005	11.24	11.43	11.24	11.39	162,965	+0.11(+0.96%)
Nov 23, 2005	11.41	11.44	11.23	11.28	194,676	-0.17(-1.46%)
Nov 22, 2005	11.51	11.55	11.35	11.45	258,097	-0.05(-0.44%)
Nov 21, 2005	11.40	11.53	11.10	11.50	212,599	+0.13(+1.18%)
Nov 18, 2005	11.29	11.44	11.26	11.36	147,799	+0.16(+1.46%)
Nov 17, 2005	11.16	11.31	11.08	11.20	202,396	+0.05(+0.42%)
Nov 16, 2005	11.08	11.16	10.90	11.15	124,085	+0.02(+0.20%)
Nov 15, 2005	11.41	11.41	11.13	11.13	188,333	-0.19(-1.67%)
Nov 14, 2005	11.68	11.68	11.21	11.32	276,848	-0.30(-2.56%)
Nov 11, 2005	11.66	11.72	11.40	11.62	125,464	-0.02(-0.16%)
Nov 10, 2005	11.21	11.73	11.21	11.63	239,346	+0.48(+4.32%)
Nov 09, 2005	11.33	11.58	11.15	11.15	327,860	-0.04(-0.36%)
Nov 08, 2005	11.61	11.61	11.17	11.19	163,516	-0.45(-3.89%)
Nov 07, 2005	11.45	11.66	11.36	11.64	107,264	+0.20(+1.74%)
Nov 04, 2005	11.74	11.74	11.39	11.45	136,218	-0.25(-2.17%)
Nov 03, 2005	11.60	11.79	11.59	11.70	139,802	+0.10(+0.84%)
Nov 02, 2005	11.24	11.60	11.24	11.60	143,111	+0.41(+3.66%)

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.