Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.38	11.83	11.29	11.70	361,464	+0.36(+3.19%)
Jan 30, 2006	11.19	11.47	10.59	11.34	600,896	-0.16(-1.43%)
Jan 27, 2006	11.72	11.96	11.35	11.50	372,911	-0.23(-1.92%)
Jan 26, 2006	12.24	12.24	11.50	11.72	641,245	-0.45(-3.73%)
Jan 25, 2006	12.19	13.01	11.96	12.18	1,374,993	+0.08(+0.66%)
Jan 24, 2006	11.52	12.29	11.48	12.10	1,046,095	+0.69(+6.09%)
Jan 23, 2006	11.37	11.46	11.27	11.41	530,911	+0.18(+1.59%)
Jan 20, 2006	11.17	11.35	11.01	11.23	303,884	+0.16(+1.48%)
Jan 19, 2006	11.12	11.63	10.95	11.06	559,351	-0.11(-1.01%)
Jan 18, 2006	11.16	11.27	11.05	11.18	188,249	-0.09(-0.79%)
Jan 17, 2006	11.16	11.41	11.12	11.27	212,977	-0.18(-1.56%)
Jan 13, 2006	11.24	11.65	11.24	11.44	284,933	+0.13(+1.16%)
Jan 12, 2006	11.38	11.44	11.12	11.31	227,152	-0.01(-0.08%)
Jan 11, 2006	11.38	11.46	11.21	11.32	243,012	-0.01(-0.12%)
Jan 10, 2006	11.32	11.61	11.12	11.34	215,962	+0.01(+0.12%)
Jan 09, 2006	11.24	11.43	11.14	11.32	626,924	-0.01(-0.08%)
Jan 06, 2006	11.72	11.72	11.04	11.33	700,825	-0.28(-2.38%)
Jan 05, 2006	10.76	11.73	10.69	11.61	1,021,699	+0.76(+7.05%)
Jan 04, 2006	10.52	11.16	10.45	10.84	1,130,407	+0.50(+4.85%)
Jan 03, 2006	9.502	10.45	9.436	10.34	1,543,211	+0.90(+9.48%)
Dec 30, 2005	9.441	9.511	9.300	9.446	112,316	+0.02(+0.25%)
Dec 29, 2005	9.460	9.591	9.422	9.422	98,423	-0.05(-0.54%)
Dec 28, 2005	9.263	9.502	9.244	9.474	146,127	+0.19(+2.02%)
Dec 27, 2005	9.600	9.624	9.286	9.286	330,351	-0.32(-3.37%)
Dec 23, 2005	9.544	9.610	9.464	9.610	97,952	-0.01(-0.15%)
Dec 22, 2005	9.647	9.694	9.525	9.624	195,852	+0.04(+0.44%)
Dec 21, 2005	9.633	9.689	9.310	9.582	309,175	-0.11(-1.11%)
Dec 20, 2005	9.750	9.829	9.535	9.689	184,854	+0.00(+0.05%)
Dec 19, 2005	9.858	10.02	9.550	9.685	244,027	-0.15(-1.57%)
Dec 16, 2005	9.689	9.933	9.689	9.840	314,348	+0.17(+1.80%)
Dec 15, 2005	10.03	10.05	9.521	9.666	205,893	-0.37(-3.69%)
Dec 14, 2005	9.886	10.06	9.830	10.04	275,279	+0.09(+0.94%)
Dec 13, 2005	9.591	10.01	9.539	9.943	516,061	+0.35(+3.67%)
Dec 12, 2005	9.136	9.849	8.953	9.591	1,095,451	+1.10(+12.98%)
Dec 09, 2005	8.897	8.948	8.329	8.489	377,828	-0.39(-4.44%)
Dec 08, 2005	8.958	8.981	8.583	8.883	226,837	+0.00(+0.05%)
Dec 07, 2005	9.089	9.136	8.817	8.878	128,544	-0.22(-2.42%)
Dec 06, 2005	9.122	9.320	9.094	9.098	450,136	+0.01(+0.10%)
Dec 05, 2005	9.038	9.145	8.892	9.089	266,501	-0.02(-0.26%)
Dec 02, 2005	9.019	9.113	8.902	9.113	168,248	+0.08(+0.88%)
Dec 01, 2005	8.798	9.075	8.714	9.033	228,044	+0.28(+3.16%)
Nov 30, 2005	8.925	8.986	8.719	8.756	261,374	-0.22(-2.46%)
Nov 29, 2005	8.887	9.019	8.794	8.977	142,490	+0.12(+1.38%)
Nov 28, 2005	9.103	9.178	8.522	8.855	525,865	-0.34(-3.73%)
Nov 25, 2005	9.333	9.427	9.136	9.197	70,284	-0.08(-0.90%)
Nov 23, 2005	9.286	9.553	9.211	9.281	436,225	-0.01(-0.15%)
Nov 22, 2005	8.723	9.385	8.644	9.295	564,062	+0.55(+6.33%)
Nov 21, 2005	8.794	8.864	8.592	8.742	301,587	-0.11(-1.22%)
Nov 18, 2005	8.958	8.958	8.789	8.850	172,662	-0.07(-0.79%)
Nov 17, 2005	9.150	9.150	8.489	8.920	611,425	-0.23(-2.51%)
Nov 16, 2005	8.911	9.225	8.789	9.150	275,915	+0.27(+3.06%)
Nov 15, 2005	9.052	9.150	8.789	8.878	493,576	-0.20(-2.22%)
Nov 14, 2005	9.755	9.774	8.761	9.080	1,467,547	-0.71(-7.28%)
Nov 11, 2005	9.854	10.08	9.755	9.793	485,562	-0.06(-0.62%)
Nov 10, 2005	10.25	10.35	9.849	9.854	526,970	-0.45(-4.37%)
Nov 09, 2005	10.34	10.56	10.27	10.30	345,285	-0.01(-0.14%)
Nov 08, 2005	10.32	10.44	10.26	10.32	225,561	+0.00(+0.05%)
Nov 07, 2005	10.32	10.48	10.22	10.31	249,437	+0.20(+1.95%)
Nov 04, 2005	10.18	10.31	9.854	10.12	210,778	-0.06(-0.60%)
Nov 03, 2005	10.47	10.65	10.08	10.18	325,764	-0.22(-2.08%)
Nov 02, 2005	9.840	10.41	9.807	10.39	379,980	+0.56(+5.72%)

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.