Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.75	12.95	12.57	12.84	143,172	+0.17(+1.37%)
Jan 30, 2006	13.04	13.08	12.59	12.66	124,007	-0.45(-3.46%)
Jan 27, 2006	12.72	13.23	12.70	13.12	199,191	+0.41(+3.19%)
Jan 26, 2006	12.56	12.74	12.46	12.71	132,132	+0.18(+1.46%)
Jan 25, 2006	13.04	13.09	12.42	12.53	260,274	-0.41(-3.14%)
Jan 24, 2006	12.26	13.13	12.14	12.93	480,141	+0.76(+6.27%)
Jan 23, 2006	12.14	12.23	11.91	12.17	155,656	+0.14(+1.20%)
Jan 20, 2006	12.22	12.22	11.78	12.02	186,642	-0.10(-0.80%)
Jan 19, 2006	11.76	12.22	11.73	12.12	204,774	+0.53(+4.58%)
Jan 18, 2006	11.38	11.69	11.38	11.59	150,163	+0.11(+0.92%)
Jan 17, 2006	11.74	11.80	11.36	11.48	187,419	-0.19(-1.65%)
Jan 13, 2006	12.20	12.27	11.62	11.68	193,699	-0.53(-4.35%)
Jan 12, 2006	11.76	12.50	11.75	12.21	335,365	+0.51(+4.38%)
Jan 11, 2006	11.68	11.98	11.59	11.70	157,560	-0.04(-0.33%)
Jan 10, 2006	11.60	11.84	11.46	11.73	220,314	+0.27(+2.36%)
Jan 09, 2006	11.11	11.59	11.08	11.46	158,281	+0.39(+3.49%)
Jan 06, 2006	11.00	11.10	10.84	11.08	209,812	+0.22(+2.05%)
Jan 05, 2006	11.00	11.03	10.72	10.86	141,889	-0.06(-0.53%)
Jan 04, 2006	10.62	11.01	10.58	10.91	146,752	+0.35(+3.29%)
Jan 03, 2006	10.19	10.60	9.948	10.57	194,814	+0.42(+4.09%)
Dec 30, 2005	10.18	10.24	10.14	10.15	120,474	-0.14(-1.41%)
Dec 29, 2005	10.48	10.66	10.29	10.30	128,193	-0.27(-2.56%)
Dec 28, 2005	10.31	10.65	10.29	10.57	117,310	+0.30(+2.92%)
Dec 27, 2005	10.33	10.62	10.17	10.27	117,621	-0.01(-0.09%)
Dec 23, 2005	10.36	10.36	10.14	10.28	87,034	+0.01(+0.09%)
Dec 22, 2005	10.26	10.38	10.08	10.27	164,153	+0.11(+1.05%)
Dec 21, 2005	10.14	10.31	10.14	10.16	255,795	+0.01(+0.09%)
Dec 20, 2005	10.26	10.54	10.07	10.15	157,021	-0.17(-1.68%)
Dec 19, 2005	10.53	10.53	10.14	10.32	175,373	-0.21(-2.02%)
Dec 16, 2005	10.64	10.76	10.50	10.54	225,170	-0.09(-0.82%)
Dec 15, 2005	10.67	10.70	10.38	10.62	131,008	+0.04(+0.36%)
Dec 14, 2005	10.95	11.35	10.57	10.59	141,337	-0.41(-3.69%)
Dec 13, 2005	11.24	11.32	10.94	10.99	120,841	-0.32(-2.82%)
Dec 12, 2005	11.24	11.35	11.16	11.31	80,488	+0.12(+1.04%)
Dec 09, 2005	11.26	11.26	11.03	11.19	103,874	+0.00(+0.00%)
Dec 08, 2005	11.33	11.39	11.11	11.19	96,682	-0.19(-1.70%)
Dec 07, 2005	11.38	11.52	11.21	11.39	154,018	-0.08(-0.67%)
Dec 06, 2005	11.72	11.72	11.35	11.46	84,575	-0.13(-1.08%)
Dec 05, 2005	11.72	11.72	11.47	11.59	87,557	-0.10(-0.83%)
Dec 02, 2005	11.72	11.72	11.56	11.69	108,188	+0.09(+0.75%)
Dec 01, 2005	11.20	11.61	11.20	11.60	135,095	+0.35(+3.09%)
Nov 30, 2005	11.44	11.51	11.20	11.25	165,358	-0.05(-0.43%)
Nov 29, 2005	11.30	11.70	11.26	11.30	197,713	+0.01(+0.09%)
Nov 28, 2005	11.78	12.01	11.27	11.29	256,922	-0.56(-4.73%)
Nov 25, 2005	12.01	12.18	11.78	11.85	81,804	-0.25(-2.07%)
Nov 23, 2005	12.27	12.32	12.07	12.10	99,313	-0.13(-1.03%)
Nov 22, 2005	12.16	12.31	11.90	12.23	196,284	+0.08(+0.64%)
Nov 21, 2005	11.78	12.16	11.63	12.15	177,072	+0.45(+3.88%)
Nov 18, 2005	11.79	11.79	11.45	11.70	139,307	-0.04(-0.33%)
Nov 17, 2005	11.24	11.75	11.21	11.73	129,582	+0.39(+3.40%)
Nov 16, 2005	11.63	11.72	11.24	11.35	192,878	-0.28(-2.41%)
Nov 15, 2005	12.06	12.18	11.62	11.63	168,972	-0.52(-4.29%)
Nov 14, 2005	12.56	12.56	11.87	12.15	428,607	-0.20(-1.64%)
Nov 11, 2005	12.46	12.66	12.26	12.35	265,843	+0.10(+0.79%)
Nov 10, 2005	11.59	12.28	11.48	12.26	206,809	+0.68(+5.84%)
Nov 09, 2005	11.44	11.59	11.36	11.58	215,449	+0.17(+1.52%)
Nov 08, 2005	11.43	11.69	11.35	11.41	174,760	+0.06(+0.51%)
Nov 07, 2005	10.84	11.39	10.83	11.35	295,575	+0.51(+4.72%)
Nov 04, 2005	10.87	10.95	10.62	10.84	132,023	-0.03(-0.27%)
Nov 03, 2005	10.45	11.11	10.38	10.87	226,394	+0.53(+5.14%)
Nov 02, 2005	10.10	10.33	10.07	10.33	96,714	+0.25(+2.49%)

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.