Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.15	12.30	11.87	12.13	1,074,392	-0.14(-1.16%)
Jan 30, 2006	11.83	12.45	11.64	12.27	1,802,393	+0.65(+5.55%)
Jan 27, 2006	11.48	11.63	11.19	11.63	1,229,920	+0.08(+0.72%)
Jan 26, 2006	11.18	11.63	10.70	11.55	5,432,735	+1.28(+12.43%)
Jan 25, 2006	10.62	10.95	10.05	10.27	2,505,091	-0.32(-2.99%)
Jan 24, 2006	10.50	10.59	10.16	10.59	1,105,522	-0.02(-0.14%)
Jan 23, 2006	10.65	10.67	10.37	10.60	1,022,600	-0.05(-0.49%)
Jan 20, 2006	10.39	10.67	10.27	10.65	1,884,991	+0.26(+2.53%)
Jan 19, 2006	10.07	10.43	9.829	10.39	1,523,090	+0.33(+3.28%)
Jan 18, 2006	9.521	10.08	9.476	10.06	887,786	+0.34(+3.47%)
Jan 17, 2006	9.521	9.799	9.378	9.724	582,163	+0.13(+1.33%)
Jan 13, 2006	9.754	9.828	9.386	9.596	516,000	-0.20(-1.99%)
Jan 12, 2006	9.799	9.971	9.559	9.791	2,352,470	-0.28(-2.76%)
Jan 11, 2006	8.726	10.13	8.726	10.07	2,415,400	+1.10(+12.30%)
Jan 10, 2006	8.838	9.003	8.756	8.966	276,457	-0.04(-0.42%)
Jan 09, 2006	8.898	9.041	8.643	9.003	832,898	+0.11(+1.18%)
Jan 06, 2006	8.913	8.928	8.276	8.898	642,966	-0.09(-1.00%)
Jan 05, 2006	8.996	9.078	8.928	8.988	531,688	-0.11(-1.16%)
Jan 04, 2006	9.003	9.093	8.718	9.093	481,166	+0.08(+0.83%)
Jan 03, 2006	8.816	9.078	8.628	9.018	493,778	+0.02(+0.17%)
Dec 30, 2005	8.711	9.003	8.703	9.003	506,690	-0.11(-1.23%)
Dec 29, 2005	9.146	9.198	8.628	9.116	2,683,928	-0.20(-2.10%)
Dec 28, 2005	9.378	9.619	9.191	9.311	309,886	-0.36(-3.72%)
Dec 27, 2005	10.02	10.02	9.423	9.671	61,310	-0.31(-3.08%)
Dec 23, 2005	9.851	10.09	9.830	9.979	146,139	+0.07(+0.68%)
Dec 22, 2005	9.566	9.956	9.566	9.911	249,252	+0.20(+2.01%)
Dec 21, 2005	9.528	9.829	9.378	9.716	153,411	+0.30(+3.19%)
Dec 20, 2005	9.491	9.709	9.354	9.416	116,013	-0.26(-2.71%)
Dec 19, 2005	9.604	9.769	9.604	9.679	170,345	-0.05(-0.46%)
Dec 16, 2005	9.784	9.904	9.416	9.724	110,279	-0.03(-0.31%)
Dec 15, 2005	9.829	9.941	9.694	9.754	140,259	-0.01(-0.08%)
Dec 14, 2005	9.829	9.896	9.671	9.761	132,199	-0.07(-0.69%)
Dec 13, 2005	9.791	9.881	9.731	9.829	63,319	+0.00(+0.00%)
Dec 12, 2005	9.746	9.941	9.746	9.829	58,082	+0.07(+0.71%)
Dec 09, 2005	9.829	9.907	9.551	9.760	105,745	-0.20(-2.05%)
Dec 08, 2005	9.941	9.986	9.829	9.964	141,990	+0.08(+0.84%)
Dec 07, 2005	9.889	9.904	9.754	9.881	100,779	+0.13(+1.31%)
Dec 06, 2005	10.12	10.12	9.641	9.754	102,586	-0.22(-2.18%)
Dec 05, 2005	9.664	9.971	9.641	9.971	137,809	+0.31(+3.18%)
Dec 02, 2005	9.716	9.754	9.543	9.664	166,468	+0.11(+1.10%)
Dec 01, 2005	9.528	9.679	9.228	9.559	240,738	+0.21(+2.25%)
Nov 30, 2005	9.153	9.416	8.816	9.348	226,863	+0.27(+2.98%)
Nov 29, 2005	9.641	9.679	9.078	9.078	377,261	-0.53(-5.47%)
Nov 28, 2005	9.754	9.956	9.453	9.604	210,184	-0.16(-1.61%)
Nov 25, 2005	9.634	9.806	9.634	9.761	56,940	-0.05(-0.53%)
Nov 23, 2005	10.02	10.17	9.566	9.813	526,480	-0.26(-2.54%)
Nov 22, 2005	9.904	10.34	9.851	10.07	485,889	+0.04(+0.37%)
Nov 21, 2005	10.68	10.89	9.911	10.03	551,805	-0.71(-6.63%)
Nov 18, 2005	10.77	10.95	10.51	10.74	138,203	+0.05(+0.49%)
Nov 17, 2005	11.00	11.11	10.65	10.69	142,290	-0.08(-0.70%)
Nov 16, 2005	11.13	11.13	10.41	10.77	192,807	-0.38(-3.43%)
Nov 15, 2005	11.22	11.92	10.92	11.15	535,191	+0.23(+2.13%)
Nov 14, 2005	10.44	11.02	10.44	10.92	196,535	+0.48(+4.59%)
Nov 11, 2005	10.58	10.84	10.30	10.44	80,569	-0.23(-2.17%)
Nov 10, 2005	10.82	10.86	10.17	10.67	157,303	-0.22(-2.00%)
Nov 09, 2005	10.92	11.25	10.88	10.89	143,431	-0.22(-1.96%)
Nov 08, 2005	10.79	11.22	10.77	11.10	73,379	+0.23(+2.14%)
Nov 07, 2005	11.10	11.33	10.80	10.87	162,423	-0.19(-1.70%)
Nov 04, 2005	10.88	11.25	10.59	11.06	102,363	+0.11(+1.03%)
Nov 03, 2005	10.92	11.52	10.91	10.95	388,894	+0.04(+0.41%)
Nov 02, 2005	10.65	11.04	10.58	10.90	156,945	+0.10(+0.90%)

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.