Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.79	10.79	10.67	10.74	98,333	-0.05(-0.42%)
Jan 30, 2006	10.78	10.81	10.73	10.79	205,455	+0.00(+0.00%)
Jan 27, 2006	10.63	10.81	10.63	10.79	248,136	+0.15(+1.44%)
Jan 26, 2006	10.63	10.68	10.60	10.63	218,008	+0.00(+0.00%)
Jan 25, 2006	10.57	10.63	10.57	10.63	115,490	+0.07(+0.63%)
Jan 24, 2006	10.57	10.57	10.39	10.57	137,667	+0.03(+0.30%)
Jan 23, 2006	10.37	10.54	10.37	10.54	65,695	+0.14(+1.36%)
Jan 20, 2006	10.43	10.60	10.36	10.40	200,015	-0.03(-0.32%)
Jan 19, 2006	10.11	10.52	10.11	10.43	289,562	+0.31(+3.02%)
Jan 18, 2006	10.23	10.23	10.05	10.12	223,448	-0.09(-0.87%)
Jan 17, 2006	10.41	10.41	10.20	10.21	183,277	-0.16(-1.57%)
Jan 13, 2006	10.31	10.39	10.25	10.37	188,717	+0.17(+1.69%)
Jan 12, 2006	10.17	10.20	10.15	10.20	256,086	+0.04(+0.38%)
Jan 11, 2006	10.31	10.31	10.15	10.16	188,717	-0.11(-1.09%)
Jan 10, 2006	10.23	10.35	10.21	10.28	267,384	+0.11(+1.06%)
Jan 09, 2006	10.38	10.39	10.11	10.17	208,384	-0.24(-2.30%)
Jan 06, 2006	10.31	10.50	10.31	10.41	212,987	+0.14(+1.35%)
Jan 05, 2006	10.28	10.32	10.18	10.27	243,115	-0.04(-0.35%)
Jan 04, 2006	10.28	10.38	10.17	10.30	313,413	+0.00(+0.05%)
Jan 03, 2006	10.16	10.37	10.16	10.30	449,407	+0.20(+2.01%)
Dec 30, 2005	10.22	10.22	10.09	10.10	90,802	-0.15(-1.45%)
Dec 29, 2005	10.24	10.28	10.13	10.25	118,000	+0.00(+0.02%)
Dec 28, 2005	10.11	10.28	10.11	10.24	148,547	+0.13(+1.28%)
Dec 27, 2005	10.13	10.16	10.05	10.11	147,291	-0.02(-0.19%)
Dec 23, 2005	10.06	10.16	10.06	10.13	96,660	+0.09(+0.88%)
Dec 22, 2005	9.977	10.06	9.977	10.04	282,448	+0.01(+0.07%)
Dec 21, 2005	9.882	10.12	9.882	10.04	405,052	+0.18(+1.79%)
Dec 20, 2005	9.710	9.870	9.698	9.860	396,683	+0.15(+1.58%)
Dec 19, 2005	9.724	9.755	9.681	9.707	164,029	-0.01(-0.15%)
Dec 16, 2005	9.679	9.738	9.667	9.722	364,044	+0.05(+0.49%)
Dec 15, 2005	9.724	9.750	9.655	9.674	606,323	-0.05(-0.49%)
Dec 14, 2005	9.657	9.774	9.648	9.722	459,449	+0.07(+0.69%)
Dec 13, 2005	9.511	9.669	9.476	9.655	384,548	+0.12(+1.30%)
Dec 12, 2005	9.406	9.543	9.406	9.531	226,377	+0.13(+1.35%)
Dec 09, 2005	9.404	9.428	9.349	9.404	178,256	+0.00(+0.00%)
Dec 08, 2005	9.339	9.404	9.304	9.404	147,710	+0.06(+0.69%)
Dec 07, 2005	9.380	9.452	9.327	9.339	147,710	-0.10(-1.04%)
Dec 06, 2005	9.509	9.509	9.435	9.437	118,419	-0.02(-0.18%)
Dec 05, 2005	9.440	9.511	9.418	9.454	189,136	+0.06(+0.66%)
Dec 02, 2005	9.351	9.416	9.294	9.392	194,575	+0.04(+0.43%)
Dec 01, 2005	9.370	9.402	9.344	9.351	153,568	+0.02(+0.20%)
Nov 30, 2005	9.308	9.359	9.265	9.332	406,307	+0.03(+0.28%)
Nov 29, 2005	9.378	9.511	9.253	9.306	495,017	-0.07(-0.76%)
Nov 28, 2005	9.308	9.437	9.308	9.378	435,180	+0.07(+0.74%)
Nov 25, 2005	9.258	9.332	9.253	9.308	107,958	+0.05(+0.54%)
Nov 23, 2005	9.347	9.347	9.186	9.258	392,499	-0.04(-0.44%)
Nov 22, 2005	9.081	9.339	9.067	9.299	333,080	+0.19(+2.10%)
Nov 21, 2005	9.112	9.136	9.017	9.108	253,157	-0.01(-0.13%)
Nov 18, 2005	9.258	9.296	9.108	9.120	194,994	-0.09(-0.99%)
Nov 17, 2005	9.160	9.249	9.092	9.210	186,625	+0.10(+1.08%)
Nov 16, 2005	9.124	9.177	9.069	9.112	130,135	+0.01(+0.13%)
Nov 15, 2005	9.198	9.198	9.067	9.100	271,569	-0.03(-0.37%)
Nov 14, 2005	8.986	9.318	8.986	9.134	425,556	+0.15(+1.65%)
Nov 11, 2005	9.177	9.177	8.976	8.986	502,130	-0.20(-2.21%)
Nov 10, 2005	9.308	9.344	9.093	9.189	550,670	-0.08(-0.85%)
Nov 09, 2005	9.550	9.552	9.263	9.268	420,534	-0.45(-4.65%)
Nov 08, 2005	9.722	9.793	9.712	9.719	285,796	+0.00(+0.00%)
Nov 07, 2005	9.727	9.727	9.688	9.719	218,426	-0.00(-0.02%)
Nov 04, 2005	9.707	9.793	9.703	9.722	179,093	+0.02(+0.25%)
Nov 03, 2005	9.655	9.743	9.643	9.698	318,016	+0.04(+0.45%)
Nov 02, 2005	9.798	9.817	9.631	9.655	529,329	-0.13(-1.34%)

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.