Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.788	9.960	9.669	9.954	77,233	+0.01(+0.13%)
Jan 30, 2006	9.987	10.07	9.569	9.940	82,104	-0.16(-1.57%)
Jan 27, 2006	10.11	10.23	9.947	10.10	75,685	-0.04(-0.39%)
Jan 26, 2006	10.27	10.27	10.06	10.14	91,546	+0.01(+0.07%)
Jan 25, 2006	10.27	10.27	10.00	10.13	35,577	-0.14(-1.36%)
Jan 24, 2006	9.940	10.30	9.907	10.27	43,979	+0.35(+3.54%)
Jan 23, 2006	10.21	10.21	9.907	9.920	276,106	-0.23(-2.28%)
Jan 20, 2006	10.43	10.43	10.12	10.15	19,962	-0.12(-1.16%)
Jan 19, 2006	10.27	10.64	10.09	10.27	182,587	+0.18(+1.77%)
Jan 18, 2006	10.09	10.27	10.01	10.09	268,306	-0.35(-3.36%)
Jan 17, 2006	10.44	10.50	10.16	10.44	348,770	-0.03(-0.32%)
Jan 13, 2006	9.907	10.52	9.775	10.48	137,231	+0.55(+5.54%)
Jan 12, 2006	10.46	10.46	9.675	9.927	329,263	-1.24(-11.10%)
Jan 11, 2006	10.97	11.17	10.91	11.17	41,162	+0.05(+0.42%)
Jan 10, 2006	11.26	11.39	11.07	11.12	48,681	-0.14(-1.24%)
Jan 09, 2006	11.17	11.27	10.97	11.26	346,825	+0.06(+0.53%)
Jan 06, 2006	11.10	11.23	10.99	11.20	133,144	+0.11(+0.96%)
Jan 05, 2006	11.06	11.10	10.92	11.09	43,757	+0.01(+0.12%)
Jan 04, 2006	10.88	11.10	10.88	11.08	98,923	+0.05(+0.48%)
Jan 03, 2006	11.05	11.50	10.87	11.03	100,776	-0.34(-2.97%)
Dec 30, 2005	11.28	11.47	11.21	11.37	42,965	+0.00(+0.00%)
Dec 29, 2005	11.43	11.56	11.37	11.37	23,646	-0.07(-0.58%)
Dec 28, 2005	11.41	11.50	11.27	11.43	26,407	-0.16(-1.37%)
Dec 27, 2005	11.33	11.60	11.20	11.59	52,965	+0.16(+1.39%)
Dec 23, 2005	11.57	11.57	11.26	11.43	15,044	-0.03(-0.23%)
Dec 22, 2005	11.37	11.59	11.23	11.46	17,902	+0.03(+0.29%)
Dec 21, 2005	11.19	11.43	11.01	11.42	30,433	+0.12(+1.06%)
Dec 20, 2005	11.13	11.37	11.13	11.31	32,707	+0.07(+0.59%)
Dec 19, 2005	11.40	11.47	10.99	11.24	717,504	-0.23(-1.97%)
Dec 16, 2005	11.60	11.67	11.46	11.46	127,967	-0.11(-0.97%)
Dec 15, 2005	11.44	11.63	11.44	11.58	24,249	-0.05(-0.46%)
Dec 14, 2005	11.58	11.63	11.31	11.63	45,609	+0.16(+1.39%)
Dec 13, 2005	11.57	11.60	11.45	11.47	32,707	-0.06(-0.52%)
Dec 12, 2005	11.86	11.86	11.26	11.53	74,636	-0.50(-4.13%)
Dec 09, 2005	11.25	12.23	11.17	12.03	91,418	+1.04(+9.47%)
Dec 08, 2005	10.70	11.04	10.69	10.99	28,846	+0.23(+2.09%)
Dec 07, 2005	10.64	10.83	10.60	10.76	28,603	+0.11(+0.99%)
Dec 06, 2005	10.60	10.84	10.60	10.66	7,567	+0.02(+0.19%)
Dec 05, 2005	10.56	10.69	10.42	10.64	23,288	-0.08(-0.74%)
Dec 02, 2005	10.29	10.78	10.23	10.72	25,779	+0.27(+2.60%)
Dec 01, 2005	10.19	10.77	10.07	10.44	28,618	+0.16(+1.55%)
Nov 30, 2005	10.20	10.39	10.05	10.29	37,738	+0.17(+1.70%)
Nov 29, 2005	10.03	10.25	10.03	10.11	54,118	+0.07(+0.66%)
Nov 28, 2005	10.11	10.17	9.993	10.05	34,112	-0.17(-1.62%)
Nov 25, 2005	10.11	10.32	10.11	10.21	4,281	+0.05(+0.46%)
Nov 23, 2005	10.07	10.30	10.02	10.17	15,581	+0.06(+0.59%)
Nov 22, 2005	10.26	10.27	9.927	10.11	171,392	-0.07(-0.65%)
Nov 21, 2005	9.861	10.25	9.808	10.17	72,271	+0.36(+3.72%)
Nov 18, 2005	10.21	10.21	9.715	9.808	729,338	-0.25(-2.44%)
Nov 17, 2005	10.27	10.27	9.881	10.05	34,782	-0.13(-1.30%)
Nov 16, 2005	9.814	10.27	9.795	10.19	39,313	+0.30(+3.09%)
Nov 15, 2005	10.19	10.25	9.828	9.881	15,159	-0.34(-3.37%)
Nov 14, 2005	9.695	10.29	9.543	10.23	53,596	+0.43(+4.40%)
Nov 11, 2005	9.702	9.867	9.476	9.795	36,333	-0.04(-0.40%)
Nov 10, 2005	9.549	9.874	9.404	9.834	41,379	-0.01(-0.07%)
Nov 09, 2005	9.708	9.914	9.563	9.841	30,937	+0.20(+2.06%)
Nov 08, 2005	9.761	9.761	9.357	9.642	38,612	-0.23(-2.35%)
Nov 07, 2005	9.748	10.07	9.496	9.874	24,826	-0.01(-0.07%)
Nov 04, 2005	9.596	10.07	9.596	9.881	52,176	+0.22(+2.26%)
Nov 03, 2005	9.987	10.12	9.629	9.662	58,618	-0.23(-2.34%)
Nov 02, 2005	9.629	9.947	9.556	9.894	36,209	+0.10(+1.01%)

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.