Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.64	15.64	15.31	15.43	23,188,374	-0.24(-1.53%)
Jan 30, 2006	15.68	15.97	15.62	15.67	28,292,128	+0.37(+2.44%)
Jan 27, 2006	14.57	15.70	14.90	15.30	48,413,036	+0.73(+5.03%)
Jan 26, 2006	14.39	14.58	13.95	14.56	29,583,868	+0.18(+1.23%)
Jan 25, 2006	14.77	14.78	14.12	14.39	25,738,058	-0.33(-2.25%)
Jan 24, 2006	14.92	14.93	14.58	14.72	26,611,600	-0.21(-1.38%)
Jan 23, 2006	14.63	14.99	14.43	14.93	27,401,040	+0.29(+2.00%)
Jan 20, 2006	14.15	14.71	14.15	14.63	42,803,888	+0.73(+5.23%)
Jan 19, 2006	13.64	13.96	13.54	13.91	21,877,026	+0.46(+3.39%)
Jan 18, 2006	13.57	13.68	13.28	13.45	14,678,677	-0.12(-0.86%)
Jan 17, 2006	13.66	13.70	13.53	13.57	13,771,854	+0.09(+0.65%)
Jan 13, 2006	13.28	13.58	13.27	13.48	14,955,239	+0.11(+0.84%)
Jan 12, 2006	13.63	13.85	13.32	13.37	23,503,892	-0.22(-1.60%)
Jan 11, 2006	13.18	13.76	13.14	13.58	24,783,764	+0.29(+2.17%)
Jan 10, 2006	12.82	13.31	12.82	13.30	17,241,260	+0.38(+2.94%)
Jan 09, 2006	12.80	12.95	12.64	12.92	13,652,922	+0.11(+0.89%)
Jan 06, 2006	12.69	12.87	12.61	12.80	14,758,395	+0.28(+2.26%)
Jan 05, 2006	12.75	12.82	12.40	12.52	17,009,330	-0.30(-2.31%)
Jan 04, 2006	12.59	12.91	12.45	12.81	16,688,395	+0.15(+1.19%)
Jan 03, 2006	12.24	12.67	12.15	12.66	16,549,340	+0.65(+5.45%)
Dec 30, 2005	11.80	12.14	11.75	12.01	10,097,089	+0.10(+0.85%)
Dec 29, 2005	11.98	12.16	11.89	11.91	9,387,367	-0.19(-1.60%)
Dec 28, 2005	11.98	12.18	11.88	12.10	13,645,698	+0.17(+1.43%)
Dec 27, 2005	12.21	12.22	11.84	11.93	13,073,225	-0.44(-3.59%)
Dec 23, 2005	12.44	12.44	12.14	12.37	7,724,384	-0.06(-0.50%)
Dec 22, 2005	12.50	12.58	12.41	12.44	10,011,953	-0.03(-0.23%)
Dec 21, 2005	12.33	12.54	12.32	12.47	9,627,295	+0.16(+1.31%)
Dec 20, 2005	12.20	12.49	12.05	12.30	12,353,442	+0.17(+1.41%)
Dec 19, 2005	12.40	12.44	12.07	12.13	14,027,777	-0.22(-1.74%)
Dec 16, 2005	12.77	12.84	12.33	12.35	19,498,130	-0.42(-3.31%)
Dec 15, 2005	12.90	12.94	12.67	12.77	13,477,233	-0.12(-0.96%)
Dec 14, 2005	12.79	12.93	12.66	12.90	17,884,422	+0.12(+0.91%)
Dec 13, 2005	13.00	13.22	12.77	12.78	16,289,547	-0.20(-1.52%)
Dec 12, 2005	12.92	13.02	12.76	12.98	9,600,464	+0.16(+1.27%)
Dec 09, 2005	12.83	12.89	12.68	12.81	11,386,507	-0.11(-0.88%)
Dec 08, 2005	12.54	12.93	12.50	12.93	15,495,722	+0.37(+2.98%)
Dec 07, 2005	12.65	12.78	12.44	12.55	14,125,554	-0.02(-0.15%)
Dec 06, 2005	12.53	12.76	12.48	12.57	14,444,425	-0.06(-0.49%)
Dec 05, 2005	12.89	12.92	12.59	12.64	16,173,453	-0.12(-0.96%)
Dec 02, 2005	12.62	12.77	12.52	12.76	12,353,184	+0.10(+0.81%)
Dec 01, 2005	12.45	12.66	12.37	12.66	11,647,590	+0.32(+2.59%)
Nov 30, 2005	12.22	12.48	12.05	12.34	15,452,122	+0.24(+1.99%)
Nov 29, 2005	12.23	12.39	12.05	12.10	16,541,600	-0.13(-1.05%)
Nov 28, 2005	12.43	12.45	12.21	12.22	19,793,524	-0.38(-3.00%)
Nov 25, 2005	12.60	12.79	12.55	12.60	4,506,772	-0.10(-0.81%)
Nov 23, 2005	12.57	12.79	12.42	12.70	16,775,079	+0.05(+0.38%)
Nov 22, 2005	12.32	12.70	12.32	12.66	24,762,610	+0.48(+3.95%)
Nov 21, 2005	12.00	12.21	11.93	12.18	15,902,567	+0.28(+2.36%)
Nov 18, 2005	11.78	11.90	11.63	11.89	16,925,226	+0.13(+1.09%)
Nov 17, 2005	11.61	11.78	11.55	11.77	24,769,832	+0.24(+2.05%)
Nov 16, 2005	11.10	11.53	11.02	11.53	20,667,584	+0.43(+3.86%)
Nov 15, 2005	11.09	11.46	11.03	11.10	22,464,978	+0.00(+0.03%)
Nov 14, 2005	10.99	11.14	10.92	11.10	14,810,767	+0.23(+2.14%)
Nov 11, 2005	10.80	10.98	10.75	10.86	15,283,399	+0.01(+0.11%)
Nov 10, 2005	11.27	11.27	10.83	10.85	23,907,640	-0.47(-4.11%)
Nov 09, 2005	11.46	11.67	11.28	11.32	20,122,458	-0.12(-1.03%)
Nov 08, 2005	11.53	11.55	11.24	11.44	23,026,358	-0.03(-0.24%)
Nov 07, 2005	11.84	11.86	11.46	11.46	23,609,924	-0.38(-3.21%)
Nov 04, 2005	12.54	12.54	11.80	11.84	28,257,558	-0.69(-5.52%)
Nov 03, 2005	12.36	12.72	12.30	12.54	25,740,638	+0.34(+2.75%)
Nov 02, 2005	11.59	12.27	11.58	12.20	22,782,560	+0.56(+4.85%)

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.