Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.12	22.12	21.60	21.73	39,900	-0.32(-1.45%)
Jan 30, 2006	21.57	22.77	21.57	22.05	55,600	+0.48(+2.23%)
Jan 27, 2006	22.18	22.18	21.28	21.57	102,400	-0.48(-2.18%)
Jan 26, 2006	22.40	22.50	21.93	22.05	85,300	-0.05(-0.23%)
Jan 25, 2006	21.83	22.60	21.75	22.10	123,900	+0.58(+2.70%)
Jan 24, 2006	21.35	22.20	20.82	21.52	137,600	+0.53(+2.53%)
Jan 23, 2006	20.56	21.25	20.55	20.99	55,500	+0.45(+2.19%)
Jan 20, 2006	21.02	21.05	20.32	20.54	76,500	-0.46(-2.19%)
Jan 19, 2006	20.10	21.00	20.10	21.00	75,900	+0.73(+3.60%)
Jan 18, 2006	20.10	20.35	19.77	20.27	148,000	-0.47(-2.27%)
Jan 17, 2006	20.93	20.93	20.00	20.74	105,900	-0.16(-0.77%)
Jan 13, 2006	20.60	20.90	20.49	20.90	56,500	+0.42(+2.05%)
Jan 12, 2006	20.26	20.69	20.26	20.48	95,500	+0.22(+1.09%)
Jan 11, 2006	20.06	20.31	19.57	20.26	77,500	+0.21(+1.05%)
Jan 10, 2006	20.60	20.65	19.95	20.05	94,300	-0.65(-3.14%)
Jan 09, 2006	20.25	21.17	19.73	20.70	102,100	+6.70(+47.86%)
Jan 06, 2006	14.00	14.26	13.68	14.00	100,200	+0.14(+0.99%)
Jan 05, 2006	13.16	13.91	13.11	13.86	137,550	+0.76(+5.80%)
Jan 04, 2006	12.42	13.33	12.36	13.10	139,500	+0.77(+6.27%)
Jan 03, 2006	12.33	12.47	11.91	12.33	132,450	-0.01(-0.07%)
Dec 30, 2005	12.67	12.67	12.05	12.34	78,300	-0.39(-3.04%)
Dec 29, 2005	12.86	12.88	12.67	12.72	31,350	-0.13(-1.04%)
Dec 28, 2005	12.69	12.91	12.47	12.86	58,050	+0.17(+1.33%)
Dec 27, 2005	12.92	13.24	12.47	12.69	112,650	-0.11(-0.83%)
Dec 23, 2005	12.20	13.26	12.20	12.80	123,750	+0.60(+4.96%)
Dec 22, 2005	11.99	12.37	11.99	12.19	210,150	+0.17(+1.44%)
Dec 21, 2005	11.82	12.04	11.80	12.02	186,750	+0.18(+1.54%)
Dec 20, 2005	12.09	12.22	11.83	11.84	89,250	-0.32(-2.63%)
Dec 19, 2005	12.49	12.62	12.12	12.16	66,600	-0.30(-2.39%)
Dec 16, 2005	12.85	12.91	12.16	12.45	166,050	-0.39(-3.01%)
Dec 15, 2005	13.49	13.49	12.67	12.84	159,300	-0.71(-5.22%)
Dec 14, 2005	13.96	14.02	13.38	13.55	101,700	-0.58(-4.09%)
Dec 13, 2005	14.18	14.27	14.04	14.12	105,900	-0.05(-0.38%)
Dec 12, 2005	14.27	14.42	14.05	14.18	84,600	-0.08(-0.53%)
Dec 09, 2005	13.97	14.27	13.95	14.25	37,050	+0.28(+1.97%)
Dec 08, 2005	13.94	14.31	13.75	13.98	114,900	+0.08(+0.61%)
Dec 07, 2005	14.74	14.74	13.22	13.89	216,750	-0.89(-6.04%)
Dec 06, 2005	14.91	14.92	14.76	14.79	25,950	-0.05(-0.33%)
Dec 05, 2005	15.07	15.11	14.69	14.84	64,950	-0.21(-1.39%)
Dec 02, 2005	14.81	15.04	14.67	15.04	54,900	+0.23(+1.56%)
Dec 01, 2005	14.26	15.00	14.22	14.81	126,450	+0.55(+3.83%)
Nov 30, 2005	14.38	14.52	14.19	14.27	58,800	-0.21(-1.47%)
Nov 29, 2005	14.12	14.62	14.12	14.48	149,550	+0.36(+2.55%)
Nov 28, 2005	15.64	15.73	13.96	14.12	335,850	-1.34(-8.65%)
Nov 25, 2005	15.18	15.50	15.18	15.46	43,200	+0.32(+2.14%)
Nov 23, 2005	15.02	15.49	15.02	15.13	156,600	+0.25(+1.67%)
Nov 22, 2005	14.68	15.04	14.51	14.88	149,850	+0.21(+1.42%)
Nov 21, 2005	13.56	15.02	13.55	14.68	325,800	+1.12(+8.30%)
Nov 18, 2005	13.50	13.56	13.24	13.55	92,100	+0.10(+0.76%)
Nov 17, 2005	13.50	13.56	13.33	13.45	161,400	-0.04(-0.33%)
Nov 16, 2005	13.67	14.05	12.62	13.49	215,400	+0.04(+0.33%)
Nov 15, 2005	12.76	14.21	12.78	13.45	314,400	+0.68(+5.36%)
Nov 14, 2005	12.22	12.78	12.13	12.76	97,650	+0.65(+5.40%)
Nov 11, 2005	12.51	12.61	12.11	12.11	47,700	-0.39(-3.13%)
Nov 10, 2005	11.95	12.60	11.90	12.50	98,700	+0.50(+4.19%)
Nov 09, 2005	11.96	12.13	11.38	12.00	189,150	+0.04(+0.37%)
Nov 08, 2005	12.44	12.44	11.90	11.96	68,250	-0.54(-4.30%)
Nov 07, 2005	13.04	13.05	12.36	12.49	197,850	-0.13(-1.02%)
Nov 04, 2005	13.00	13.04	12.28	12.62	164,550	-0.27(-2.07%)
Nov 03, 2005	12.70	13.30	12.48	12.89	258,600	+0.19(+1.47%)
Nov 02, 2005	11.05	12.70	10.94	12.70	241,650	+1.78(+16.27%)

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.