Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.926	8.984	8.820	8.874	434,937	-0.06(-0.69%)
Jan 30, 2006	8.849	9.019	8.797	8.935	444,561	+0.16(+1.80%)
Jan 27, 2006	8.697	8.858	8.697	8.778	335,593	+0.13(+1.53%)
Jan 26, 2006	8.700	8.729	8.568	8.646	402,029	-0.05(-0.63%)
Jan 25, 2006	8.829	8.858	8.697	8.700	381,229	-0.13(-1.42%)
Jan 24, 2006	8.816	8.852	8.762	8.826	367,259	+0.00(+0.00%)
Jan 23, 2006	8.810	8.852	8.765	8.826	342,113	+0.04(+0.44%)
Jan 20, 2006	8.794	8.916	8.774	8.787	482,746	+0.01(+0.15%)
Jan 19, 2006	8.745	8.807	8.675	8.774	408,549	+0.02(+0.26%)
Jan 18, 2006	8.762	8.794	8.652	8.752	326,280	-0.03(-0.29%)
Jan 17, 2006	8.665	8.829	8.607	8.778	463,808	+0.12(+1.41%)
Jan 13, 2006	8.504	8.668	8.501	8.655	393,337	+0.12(+1.40%)
Jan 12, 2006	8.552	8.671	8.504	8.536	354,220	-0.06(-0.67%)
Jan 11, 2006	8.639	8.684	8.510	8.594	340,561	-0.05(-0.56%)
Jan 10, 2006	8.546	8.694	8.533	8.642	316,967	+0.11(+1.32%)
Jan 09, 2006	8.581	8.604	8.449	8.530	343,976	-0.02(-0.26%)
Jan 06, 2006	8.488	8.559	8.488	8.552	351,737	+0.10(+1.14%)
Jan 05, 2006	8.501	8.501	8.336	8.456	218,244	-0.03(-0.34%)
Jan 04, 2006	8.391	8.555	8.388	8.485	289,958	+0.04(+0.50%)
Jan 03, 2006	8.275	8.485	8.214	8.443	250,841	+0.20(+2.38%)
Dec 30, 2005	8.079	8.246	8.082	8.246	252,704	+0.17(+2.05%)
Dec 29, 2005	8.021	8.130	8.014	8.081	261,086	+0.04(+0.46%)
Dec 28, 2005	7.972	8.046	7.972	8.043	254,256	+0.06(+0.73%)
Dec 27, 2005	8.069	8.069	7.956	7.985	289,647	-0.10(-1.20%)
Dec 23, 2005	8.146	8.146	7.998	8.082	262,949	-0.24(-2.90%)
Dec 22, 2005	8.246	8.327	8.198	8.323	333,420	+0.11(+1.33%)
Dec 21, 2005	8.327	8.327	8.182	8.214	356,704	-0.06(-0.78%)
Dec 20, 2005	8.249	8.304	8.224	8.278	271,020	-0.01(-0.12%)
Dec 19, 2005	8.375	8.404	8.217	8.288	237,182	-0.04(-0.50%)
Dec 16, 2005	8.401	8.420	8.246	8.330	262,949	-0.06(-0.73%)
Dec 15, 2005	8.423	8.465	8.340	8.391	251,152	-0.03(-0.38%)
Dec 14, 2005	8.433	8.459	8.349	8.423	275,987	+0.01(+0.08%)
Dec 13, 2005	8.407	8.433	8.320	8.417	395,510	-0.04(-0.49%)
Dec 12, 2005	8.446	8.497	8.436	8.459	239,665	+0.05(+0.61%)
Dec 09, 2005	8.472	8.472	8.391	8.407	190,925	-0.08(-0.95%)
Dec 08, 2005	8.414	8.533	8.414	8.488	276,608	+0.08(+0.96%)
Dec 07, 2005	8.481	8.504	8.378	8.407	334,973	-0.02(-0.19%)
Dec 06, 2005	8.385	8.565	8.307	8.423	427,796	+0.01(+0.11%)
Dec 05, 2005	8.407	8.485	8.381	8.414	405,755	+0.07(+0.85%)
Dec 02, 2005	8.230	8.343	8.230	8.343	405,755	+0.12(+1.41%)
Dec 01, 2005	8.085	8.294	8.069	8.227	316,967	+0.14(+1.75%)
Nov 30, 2005	8.059	8.133	8.021	8.085	272,573	+0.04(+0.48%)
Nov 29, 2005	8.127	8.130	8.021	8.046	396,131	+0.06(+0.73%)
Nov 28, 2005	8.179	8.179	7.976	7.988	354,220	-0.18(-2.25%)
Nov 25, 2005	8.053	8.179	8.053	8.172	216,692	+0.07(+0.83%)
Nov 23, 2005	8.040	8.104	7.934	8.104	301,444	+0.08(+0.96%)
Nov 22, 2005	7.972	8.027	7.934	8.027	449,217	+0.09(+1.14%)
Nov 21, 2005	7.911	8.004	7.898	7.937	462,567	+0.04(+0.57%)
Nov 18, 2005	7.937	7.956	7.863	7.892	318,208	-0.08(-0.97%)
Nov 17, 2005	8.021	8.037	7.879	7.969	397,373	-0.04(-0.52%)
Nov 16, 2005	8.046	8.046	7.972	8.011	324,417	-0.04(-0.44%)
Nov 15, 2005	7.988	8.082	7.985	8.046	368,811	+0.05(+0.60%)
Nov 14, 2005	7.995	8.085	7.988	7.998	173,850	-0.02(-0.24%)
Nov 11, 2005	7.956	8.027	7.940	8.017	212,656	+0.07(+0.93%)
Nov 10, 2005	8.069	8.080	7.895	7.943	363,844	-0.13(-1.56%)
Nov 09, 2005	8.092	8.182	8.053	8.069	231,904	-0.04(-0.48%)
Nov 08, 2005	8.037	8.146	8.034	8.108	236,871	+0.07(+0.84%)
Nov 07, 2005	8.188	8.198	8.040	8.040	292,131	-0.17(-2.08%)
Nov 04, 2005	8.198	8.211	8.121	8.211	185,958	+0.00(+0.00%)
Nov 03, 2005	8.233	8.246	8.182	8.211	293,993	+0.00(+0.04%)
Nov 02, 2005	8.046	8.233	8.037	8.207	243,390	+0.13(+1.64%)

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.