Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.24	13.24	12.94	13.01	33,531,646	-0.27(-2.01%)
Jan 30, 2006	12.97	13.31	12.91	13.28	61,429,752	+0.34(+2.66%)
Jan 27, 2006	12.68	12.95	12.61	12.93	28,309,436	+0.32(+2.57%)
Jan 26, 2006	12.63	12.79	12.54	12.61	48,392,292	-0.04(-0.34%)
Jan 25, 2006	12.45	12.66	12.39	12.65	57,297,008	+0.64(+5.31%)
Jan 24, 2006	11.81	12.10	11.79	12.01	28,606,816	+0.20(+1.69%)
Jan 23, 2006	11.58	11.84	11.58	11.81	16,622,691	+0.25(+2.15%)
Jan 20, 2006	11.57	11.60	11.50	11.56	14,263,109	+0.03(+0.29%)
Jan 19, 2006	11.24	11.56	11.18	11.53	21,036,140	+0.37(+3.35%)
Jan 18, 2006	11.11	11.22	11.10	11.16	16,950,642	-0.10(-0.92%)
Jan 17, 2006	11.19	11.29	11.14	11.26	12,684,495	+0.01(+0.12%)
Jan 13, 2006	11.23	11.35	11.21	11.25	10,697,331	-0.02(-0.19%)
Jan 12, 2006	11.46	11.47	11.26	11.27	10,755,696	-0.22(-1.92%)
Jan 11, 2006	11.56	11.61	11.48	11.49	8,029,252	-0.07(-0.57%)
Jan 10, 2006	11.52	11.63	11.48	11.56	7,084,307	+0.03(+0.27%)
Jan 09, 2006	11.53	11.59	11.50	11.52	7,720,755	-0.02(-0.14%)
Jan 06, 2006	11.64	11.64	11.50	11.54	11,275,415	-0.09(-0.76%)
Jan 05, 2006	11.69	11.69	11.58	11.63	7,601,247	-0.12(-1.05%)
Jan 04, 2006	11.66	11.79	11.64	11.75	8,359,982	+0.13(+1.12%)
Jan 03, 2006	11.45	11.65	11.35	11.62	17,653,794	+0.11(+0.95%)
Dec 30, 2005	11.61	11.61	11.46	11.51	5,505,693	-0.10(-0.87%)
Dec 29, 2005	11.59	11.72	11.55	11.61	4,824,777	+0.04(+0.32%)
Dec 28, 2005	11.45	11.62	11.45	11.58	5,703,020	+0.11(+0.94%)
Dec 27, 2005	11.58	11.61	11.38	11.47	6,295,000	-0.06(-0.50%)
Dec 23, 2005	11.45	11.56	11.43	11.53	6,289,441	+0.08(+0.74%)
Dec 22, 2005	11.58	11.58	11.43	11.44	7,353,894	-0.07(-0.60%)
Dec 21, 2005	11.21	11.62	11.19	11.51	11,770,122	+0.36(+3.24%)
Dec 20, 2005	11.28	11.29	11.10	11.15	11,275,415	-0.06(-0.54%)
Dec 19, 2005	11.55	11.55	11.21	11.21	12,823,457	-0.22(-1.91%)
Dec 16, 2005	11.51	11.57	11.41	11.43	7,462,285	+0.02(+0.18%)
Dec 15, 2005	11.34	11.44	11.26	11.41	11,183,700	-0.01(-0.09%)
Dec 14, 2005	11.51	11.54	11.37	11.42	12,912,393	-0.09(-0.79%)
Dec 13, 2005	11.27	11.54	11.26	11.51	17,967,848	+0.08(+0.68%)
Dec 12, 2005	11.56	11.56	11.20	11.43	17,478,700	-0.09(-0.75%)
Dec 09, 2005	11.55	11.58	11.49	11.52	10,978,036	-0.10(-0.83%)
Dec 08, 2005	11.76	11.78	11.53	11.61	11,439,391	-0.16(-1.36%)
Dec 07, 2005	11.83	11.86	11.72	11.77	11,920,201	-0.05(-0.39%)
Dec 06, 2005	11.70	11.91	11.70	11.82	14,321,473	+0.17(+1.43%)
Dec 05, 2005	11.68	11.69	11.57	11.65	14,504,903	+0.00(+0.04%)
Dec 02, 2005	11.67	11.71	11.54	11.65	12,059,164	+0.01(+0.09%)
Dec 01, 2005	11.57	11.67	11.51	11.64	16,127,985	+0.14(+1.25%)
Nov 30, 2005	11.56	11.74	11.48	11.49	16,483,729	-0.10(-0.87%)
Nov 29, 2005	11.48	11.66	11.47	11.59	15,199,716	+0.11(+0.93%)
Nov 28, 2005	11.43	11.59	11.38	11.49	13,629,440	-0.03(-0.30%)
Nov 25, 2005	11.31	11.52	11.26	11.52	9,763,504	+0.15(+1.33%)
Nov 23, 2005	11.28	11.40	11.18	11.37	13,835,104	+0.09(+0.78%)
Nov 22, 2005	11.05	11.29	10.98	11.28	14,860,647	+0.22(+1.99%)
Nov 21, 2005	11.14	11.21	11.03	11.06	15,813,930	-0.08(-0.74%)
Nov 18, 2005	11.10	11.23	11.08	11.15	24,112,768	+0.05(+0.45%)
Nov 17, 2005	10.89	11.17	10.89	11.10	18,145,720	+0.24(+2.24%)
Nov 16, 2005	10.80	10.86	10.74	10.85	13,985,184	-0.00(-0.03%)
Nov 15, 2005	10.79	10.93	10.79	10.85	15,716,656	+0.02(+0.15%)
Nov 14, 2005	10.88	10.92	10.81	10.84	12,981,875	-0.04(-0.36%)
Nov 11, 2005	10.80	10.90	10.74	10.88	9,307,707	+0.03(+0.32%)
Nov 10, 2005	10.89	10.95	10.74	10.84	12,192,568	-0.03(-0.30%)
Nov 09, 2005	10.79	10.92	10.76	10.88	9,049,236	+0.07(+0.68%)
Nov 08, 2005	10.61	10.83	10.51	10.80	12,962,420	+0.12(+1.09%)
Nov 07, 2005	10.61	10.75	10.61	10.69	10,769,592	+0.09(+0.90%)
Nov 04, 2005	10.70	10.71	10.51	10.59	12,898,497	-0.10(-0.90%)
Nov 03, 2005	10.66	10.78	10.65	10.69	12,403,791	+0.04(+0.41%)
Nov 02, 2005	10.60	10.67	10.59	10.64	9,018,665	+0.06(+0.57%)

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.