Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.63	10.69	10.63	10.65	17,217,800	-0.02(-0.18%)
Jan 30, 2006	10.71	10.71	10.64	10.67	8,425,501	-0.04(-0.37%)
Jan 27, 2006	10.69	10.79	10.60	10.71	11,182,480	+0.02(+0.21%)
Jan 26, 2006	10.67	10.76	10.65	10.69	12,584,682	+0.10(+0.92%)
Jan 25, 2006	10.53	10.61	10.50	10.59	12,559,506	+0.07(+0.67%)
Jan 24, 2006	10.53	10.58	10.47	10.52	12,048,976	-0.00(-0.03%)
Jan 23, 2006	10.51	10.58	10.50	10.52	10,315,106	+0.02(+0.18%)
Jan 20, 2006	10.70	10.70	10.50	10.50	26,602,886	-0.19(-1.77%)
Jan 19, 2006	10.86	10.87	10.68	10.69	12,753,590	-0.17(-1.56%)
Jan 18, 2006	10.69	10.88	10.69	10.86	15,804,768	+0.17(+1.60%)
Jan 17, 2006	10.75	10.79	10.66	10.69	15,647,276	-0.11(-1.03%)
Jan 13, 2006	10.78	10.86	10.76	10.80	9,317,172	+0.06(+0.57%)
Jan 12, 2006	10.83	10.86	10.74	10.74	15,754,417	-0.13(-1.16%)
Jan 11, 2006	10.81	10.90	10.79	10.87	11,782,002	+0.06(+0.52%)
Jan 10, 2006	10.78	10.82	10.74	10.81	10,476,696	-0.01(-0.08%)
Jan 09, 2006	10.82	10.87	10.78	10.82	8,225,270	-0.00(-0.02%)
Jan 06, 2006	10.76	10.85	10.72	10.82	12,300,436	+0.06(+0.59%)
Jan 05, 2006	10.76	10.78	10.70	10.76	14,868,015	-0.01(-0.11%)
Jan 04, 2006	10.86	10.87	10.71	10.77	15,910,152	-0.13(-1.16%)
Jan 03, 2006	10.79	10.92	10.66	10.90	16,124,434	+0.17(+1.54%)
Dec 30, 2005	10.73	10.77	10.66	10.73	7,674,050	-0.04(-0.36%)
Dec 29, 2005	10.79	10.84	10.76	10.77	6,607,909	-0.02(-0.14%)
Dec 28, 2005	10.86	10.89	10.78	10.79	7,878,379	-0.08(-0.71%)
Dec 27, 2005	10.94	10.99	10.84	10.86	6,340,349	-0.07(-0.67%)
Dec 23, 2005	10.95	10.96	10.91	10.94	5,313,727	+0.01(+0.08%)
Dec 22, 2005	10.89	10.93	10.83	10.93	7,753,674	+0.05(+0.47%)
Dec 21, 2005	10.91	10.97	10.83	10.88	11,806,299	+0.05(+0.43%)
Dec 20, 2005	10.84	10.86	10.80	10.83	8,471,754	-0.04(-0.38%)
Dec 19, 2005	10.89	10.97	10.85	10.87	10,488,406	-0.02(-0.16%)
Dec 16, 2005	10.88	11.01	10.88	10.89	18,244,422	+0.01(+0.06%)
Dec 15, 2005	10.94	10.95	10.86	10.88	11,040,797	-0.05(-0.48%)
Dec 14, 2005	10.84	10.95	10.82	10.93	14,540,737	+0.14(+1.30%)
Dec 13, 2005	10.63	10.86	10.62	10.79	11,539,032	+0.15(+1.36%)
Dec 12, 2005	10.69	10.72	10.61	10.65	9,262,431	-0.04(-0.42%)
Dec 09, 2005	10.65	10.76	10.61	10.69	8,843,527	+0.07(+0.66%)
Dec 08, 2005	10.69	10.75	10.58	10.62	12,709,679	-0.05(-0.48%)
Dec 07, 2005	10.74	10.76	10.60	10.68	10,764,455	-0.08(-0.70%)
Dec 06, 2005	10.87	10.89	10.74	10.75	13,857,786	-0.03(-0.29%)
Dec 05, 2005	10.73	10.79	10.66	10.78	7,827,443	+0.05(+0.51%)
Dec 02, 2005	10.75	10.78	10.69	10.73	7,396,830	-0.02(-0.21%)
Dec 01, 2005	10.83	10.85	10.73	10.75	11,440,087	+0.01(+0.13%)
Nov 30, 2005	10.89	10.91	10.69	10.73	17,901,044	-0.17(-1.55%)
Nov 29, 2005	10.90	10.98	10.90	10.90	13,897,013	+0.01(+0.09%)
Nov 28, 2005	10.99	11.02	10.89	10.89	15,108,936	-0.10(-0.87%)
Nov 25, 2005	10.98	10.99	10.93	10.99	3,416,804	+0.01(+0.12%)
Nov 23, 2005	10.87	11.05	10.85	10.98	13,492,160	+0.07(+0.67%)
Nov 22, 2005	10.73	10.91	10.73	10.90	17,409,248	+0.11(+0.98%)
Nov 21, 2005	10.65	10.80	10.64	10.80	16,387,896	+0.12(+1.12%)
Nov 18, 2005	10.66	10.71	10.57	10.68	18,385,812	+0.02(+0.19%)
Nov 17, 2005	10.41	10.66	10.41	10.66	14,315,331	+0.24(+2.30%)
Nov 16, 2005	10.51	10.57	10.39	10.42	13,788,994	-0.09(-0.85%)
Nov 15, 2005	10.66	10.67	10.45	10.51	15,856,874	-0.15(-1.41%)
Nov 14, 2005	10.60	10.67	10.58	10.66	15,053,902	+0.04(+0.39%)
Nov 11, 2005	10.51	10.62	10.46	10.62	17,784,828	+0.12(+1.14%)
Nov 10, 2005	10.32	10.52	10.32	10.50	15,962,845	+0.17(+1.69%)
Nov 09, 2005	10.28	10.37	10.26	10.32	9,866,636	+0.05(+0.45%)
Nov 08, 2005	10.25	10.28	10.22	10.28	9,690,702	-0.02(-0.22%)
Nov 07, 2005	10.20	10.32	10.23	10.30	9,412,897	+0.10(+0.95%)
Nov 04, 2005	10.21	10.21	10.16	10.20	12,108,987	+0.04(+0.37%)
Nov 03, 2005	10.17	10.24	10.12	10.16	15,207,295	-0.02(-0.22%)
Nov 02, 2005	10.23	10.26	10.14	10.19	12,424,848	-0.04(-0.43%)

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.