Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.30	12.34	12.13	12.13	8,954	-0.27(-2.16%)
Jan 30, 2006	12.39	12.50	12.23	12.40	20,483	+0.08(+0.64%)
Jan 27, 2006	12.79	12.79	11.95	12.32	29,553	-0.38(-2.97%)
Jan 26, 2006	12.20	12.75	12.20	12.70	15,847	+0.51(+4.20%)
Jan 25, 2006	12.20	12.20	12.05	12.19	21,799	+0.02(+0.13%)
Jan 24, 2006	12.57	12.57	11.92	12.17	12,999	-0.50(-3.97%)
Jan 23, 2006	12.58	12.87	12.50	12.68	6,100	+0.09(+0.75%)
Jan 20, 2006	12.87	12.87	12.04	12.58	24,381	-0.18(-1.41%)
Jan 19, 2006	12.49	12.79	12.42	12.76	10,285	-0.26(-2.00%)
Jan 18, 2006	13.18	13.18	12.99	13.02	3,915	-0.16(-1.19%)
Jan 17, 2006	12.79	13.23	12.79	13.18	17,731	+0.32(+2.51%)
Jan 13, 2006	12.87	12.87	12.64	12.86	7,734	-0.20(-1.57%)
Jan 12, 2006	12.59	13.20	12.57	13.06	44,098	+0.31(+2.47%)
Jan 11, 2006	11.83	12.93	11.83	12.75	75,742	+0.89(+7.50%)
Jan 10, 2006	11.45	11.95	11.24	11.86	48,818	+0.65(+5.75%)
Jan 09, 2006	11.35	11.35	11.16	11.21	77,382	-0.27(-2.33%)
Jan 06, 2006	11.56	11.61	11.48	11.48	3,868	-0.02(-0.21%)
Jan 05, 2006	11.35	11.54	11.33	11.50	3,426	+0.10(+0.90%)
Jan 04, 2006	11.44	11.64	11.40	11.40	43,005	-0.17(-1.43%)
Jan 03, 2006	11.15	11.61	11.15	11.57	31,357	+0.35(+3.09%)
Dec 30, 2005	11.17	11.24	11.13	11.22	48,578	-0.02(-0.14%)
Dec 29, 2005	11.23	11.29	11.15	11.24	63,174	-0.02(-0.21%)
Dec 28, 2005	11.37	11.46	11.11	11.26	530,838	-0.11(-0.97%)
Dec 27, 2005	11.57	11.68	11.30	11.37	10,675	-0.31(-2.63%)
Dec 23, 2005	11.69	11.80	11.46	11.68	17,428	+0.07(+0.61%)
Dec 22, 2005	11.58	11.64	11.44	11.61	14,121	+0.23(+2.01%)
Dec 21, 2005	11.24	11.50	11.23	11.38	31,486	+0.16(+1.40%)
Dec 20, 2005	11.25	11.41	11.17	11.22	36,218	+0.00(+0.00%)
Dec 19, 2005	11.17	11.25	11.09	11.22	102,071	+0.07(+0.63%)
Dec 16, 2005	11.41	11.41	11.15	11.15	47,955	-0.13(-1.12%)
Dec 15, 2005	11.18	11.28	11.17	11.28	55,704	-0.02(-0.14%)
Dec 14, 2005	11.25	11.36	11.09	11.29	150,341	+0.20(+1.77%)
Dec 13, 2005	11.08	11.17	11.02	11.09	15,085	+0.09(+0.86%)
Dec 12, 2005	11.21	11.21	10.96	11.00	15,135	-0.17(-1.48%)
Dec 09, 2005	11.20	11.24	11.02	11.17	11,779	+0.00(+0.00%)
Dec 08, 2005	11.13	11.17	10.94	11.17	5,026	+0.17(+1.58%)
Dec 07, 2005	11.13	11.13	10.94	10.99	8,433	-0.13(-1.20%)
Dec 06, 2005	11.02	11.24	10.94	11.13	50,196	+0.07(+0.64%)
Dec 05, 2005	11.08	11.17	10.93	11.06	18,455	-0.20(-1.75%)
Dec 02, 2005	11.28	11.35	11.04	11.25	51,571	-0.06(-0.49%)
Dec 01, 2005	11.28	11.41	10.97	11.31	19,083	+0.21(+1.92%)
Nov 30, 2005	10.99	11.13	10.99	11.09	100,015	+0.08(+0.71%)
Nov 29, 2005	10.74	11.18	10.74	11.02	37,354	-0.13(-1.13%)
Nov 28, 2005	11.22	11.26	11.02	11.14	12,345	-0.17(-1.46%)
Nov 25, 2005	11.09	11.35	10.92	11.31	78,060	+0.23(+2.06%)
Nov 23, 2005	10.99	11.18	10.99	11.08	85,938	-0.05(-0.42%)
Nov 22, 2005	11.02	11.35	11.00	11.13	29,124	+0.17(+1.51%)
Nov 21, 2005	10.82	11.16	10.80	10.96	24,418	+0.02(+0.22%)
Nov 18, 2005	11.18	11.18	10.84	10.94	151,393	-0.09(-0.86%)
Nov 17, 2005	10.98	11.27	10.82	11.03	6,459	+0.21(+1.96%)
Nov 16, 2005	10.78	10.83	10.76	10.82	21,353	-0.09(-0.79%)
Nov 15, 2005	11.35	11.35	10.82	10.91	16,028	-0.31(-2.74%)
Nov 14, 2005	11.17	11.40	10.91	11.21	26,747	+0.04(+0.35%)
Nov 11, 2005	11.16	11.17	11.01	11.17	7,543	+0.08(+0.71%)
Nov 10, 2005	10.90	11.17	10.78	11.09	27,469	+0.08(+0.71%)
Nov 09, 2005	11.00	11.29	11.00	11.02	29,204	+0.09(+0.84%)
Nov 08, 2005	11.02	11.05	10.86	10.92	13,044	-0.23(-2.02%)
Nov 07, 2005	11.43	11.50	11.15	11.15	9,800	-0.16(-1.39%)
Nov 04, 2005	11.57	11.81	11.10	11.31	50,491	+0.46(+4.28%)
Nov 03, 2005	11.01	11.16	10.70	10.84	21,316	-0.05(-0.43%)
Nov 02, 2005	10.40	10.97	10.39	10.89	73,084	+0.38(+3.59%)

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.