Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.79	15.37	14.58	15.17	1,139,115	-0.05(-0.33%)
Jan 30, 2006	15.39	15.54	15.18	15.22	747,184	-0.17(-1.10%)
Jan 27, 2006	14.92	15.58	15.00	15.39	857,480	+0.47(+3.17%)
Jan 26, 2006	14.71	14.95	14.64	14.92	820,016	+0.21(+1.40%)
Jan 25, 2006	14.82	15.04	14.61	14.71	780,980	-0.00(-0.01%)
Jan 24, 2006	14.18	14.79	14.16	14.71	1,601,783	+0.62(+4.43%)
Jan 23, 2006	13.93	14.31	13.87	14.09	1,457,428	+0.22(+1.58%)
Jan 20, 2006	13.06	14.25	13.06	13.87	2,517,424	+0.81(+6.21%)
Jan 19, 2006	13.00	13.15	12.95	13.06	1,710,245	+0.25(+1.97%)
Jan 18, 2006	12.60	13.30	12.55	12.81	2,700,552	+0.26(+2.07%)
Jan 17, 2006	12.38	12.62	12.37	12.55	576,369	+0.18(+1.47%)
Jan 13, 2006	13.21	13.21	12.36	12.37	427,823	+0.04(+0.29%)
Jan 12, 2006	12.48	12.56	12.30	12.33	611,737	-0.17(-1.34%)
Jan 11, 2006	12.80	12.87	12.47	12.50	690,333	-0.30(-2.34%)
Jan 10, 2006	12.44	12.97	12.36	12.80	1,207,755	+0.16(+1.25%)
Jan 09, 2006	12.02	12.71	12.02	12.64	1,191,774	+0.59(+4.93%)
Jan 06, 2006	12.01	12.16	11.98	12.05	732,251	+0.03(+0.27%)
Jan 05, 2006	12.02	12.03	11.88	12.01	685,617	+0.01(+0.08%)
Jan 04, 2006	11.85	12.09	11.85	12.00	958,869	-0.02(-0.16%)
Jan 03, 2006	11.83	12.13	11.70	12.02	832,329	+0.36(+3.08%)
Dec 30, 2005	11.79	11.79	11.60	11.66	484,150	-0.17(-1.44%)
Dec 29, 2005	11.92	11.92	11.73	11.83	401,624	-0.07(-0.58%)
Dec 28, 2005	11.64	11.94	11.64	11.90	483,888	+0.22(+1.91%)
Dec 27, 2005	12.08	12.08	11.67	11.68	678,282	-0.35(-2.93%)
Dec 23, 2005	12.01	12.06	11.93	12.03	433,848	+0.05(+0.40%)
Dec 22, 2005	12.07	12.07	11.86	11.99	411,318	-0.03(-0.29%)
Dec 21, 2005	11.93	12.02	11.90	12.02	758,187	+0.08(+0.67%)
Dec 20, 2005	11.82	11.99	11.82	11.94	846,477	+0.12(+1.05%)
Dec 19, 2005	11.97	12.18	11.79	11.82	783,862	-0.15(-1.29%)
Dec 16, 2005	12.21	12.40	11.97	11.97	1,394,814	-0.24(-1.97%)
Dec 15, 2005	12.42	12.45	12.19	12.21	556,458	-0.21(-1.72%)
Dec 14, 2005	12.30	12.48	12.30	12.42	496,987	+0.02(+0.17%)
Dec 13, 2005	12.35	12.44	12.22	12.40	630,076	-0.12(-0.98%)
Dec 12, 2005	12.56	12.59	12.50	12.53	518,732	+0.00(+0.03%)
Dec 09, 2005	12.48	12.62	12.40	12.52	427,037	+0.06(+0.44%)
Dec 08, 2005	12.56	12.75	12.34	12.47	870,579	-0.20(-1.58%)
Dec 07, 2005	12.50	12.73	12.49	12.67	500,131	+0.03(+0.23%)
Dec 06, 2005	12.70	12.81	12.60	12.64	1,041,918	-0.08(-0.63%)
Dec 05, 2005	12.79	12.83	12.63	12.72	941,840	+0.12(+0.97%)
Dec 02, 2005	12.72	12.77	12.45	12.60	677,234	-0.12(-0.96%)
Dec 01, 2005	12.40	12.74	12.36	12.72	1,034,583	+0.41(+3.30%)
Nov 30, 2005	12.23	12.44	12.17	12.31	1,123,134	+0.01(+0.06%)
Nov 29, 2005	11.95	12.37	11.95	12.30	1,097,721	+0.35(+2.94%)
Nov 28, 2005	12.41	12.41	11.95	11.95	893,634	-0.44(-3.53%)
Nov 25, 2005	12.12	12.39	12.09	12.39	202,515	+0.28(+2.30%)
Nov 23, 2005	12.21	12.35	12.05	12.11	685,617	+0.04(+0.30%)
Nov 22, 2005	12.24	12.24	11.97	12.08	628,242	-0.16(-1.31%)
Nov 21, 2005	11.87	12.28	11.85	12.24	528,425	+0.35(+2.94%)
Nov 18, 2005	12.02	12.02	11.69	11.89	1,063,663	-0.13(-1.08%)
Nov 17, 2005	11.83	12.02	11.81	12.02	347,393	+0.27(+2.27%)
Nov 16, 2005	11.62	11.76	11.43	11.75	408,960	+0.20(+1.74%)
Nov 15, 2005	11.66	11.80	11.50	11.55	619,073	-0.14(-1.16%)
Nov 14, 2005	11.83	11.84	11.53	11.68	619,597	-0.06(-0.50%)
Nov 11, 2005	11.41	11.82	11.41	11.74	574,797	+0.23(+1.99%)
Nov 10, 2005	11.49	11.52	11.24	11.51	1,183,653	+0.00(+0.02%)
Nov 09, 2005	11.57	11.69	11.44	11.51	926,644	-0.03(-0.26%)
Nov 08, 2005	11.50	11.72	11.47	11.54	628,242	-0.00(-0.03%)
Nov 07, 2005	11.50	11.60	11.38	11.55	1,048,468	+0.05(+0.41%)
Nov 04, 2005	11.55	11.57	11.35	11.50	861,148	-0.06(-0.48%)
Nov 03, 2005	11.42	11.64	11.41	11.55	960,703	+0.20(+1.75%)
Nov 02, 2005	11.06	11.36	11.02	11.36	911,711	+0.31(+2.78%)

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.