Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.73	14.73	13.39	13.48	15,754	-1.18(-8.02%)
Jan 30, 2006	14.83	14.83	14.54	14.66	3,031	-0.18(-1.19%)
Jan 27, 2006	14.83	14.83	14.83	14.83	3,138	+0.00(+0.00%)
Jan 26, 2006	14.91	14.93	14.68	14.83	27,765	+0.00(+0.00%)
Jan 25, 2006	14.85	14.92	14.53	14.83	20,048	+0.23(+1.57%)
Jan 24, 2006	14.91	14.91	14.61	14.61	12,685	-0.23(-1.55%)
Jan 23, 2006	14.69	14.85	14.64	14.83	3,640	+0.20(+1.36%)
Jan 20, 2006	14.42	14.77	14.42	14.64	7,792	+0.43(+3.01%)
Jan 19, 2006	14.41	14.64	14.18	14.21	18,850	+0.11(+0.76%)
Jan 18, 2006	14.18	14.51	14.10	14.10	5,194	-0.08(-0.54%)
Jan 17, 2006	14.39	14.39	14.18	14.18	3,661	+0.00(+0.00%)
Jan 13, 2006	13.79	14.38	13.79	14.18	20,873	+0.26(+1.87%)
Jan 12, 2006	14.06	14.07	13.38	13.92	1,700	-0.12(-0.87%)
Jan 11, 2006	13.71	14.04	13.57	14.04	20,717	+0.18(+1.27%)
Jan 10, 2006	13.76	13.99	13.61	13.86	5,700	-0.07(-0.49%)
Jan 09, 2006	13.61	13.93	13.61	13.93	10,220	+0.18(+1.28%)
Jan 06, 2006	13.83	13.92	13.61	13.76	11,181	-0.02(-0.17%)
Jan 05, 2006	13.44	13.78	13.29	13.78	9,184	+0.47(+3.50%)
Jan 04, 2006	13.53	13.53	13.27	13.31	3,872	-0.08(-0.63%)
Jan 03, 2006	13.15	13.44	12.96	13.40	9,190	+0.10(+0.75%)
Dec 30, 2005	14.49	14.53	12.85	13.30	15,413	-1.23(-8.47%)
Dec 29, 2005	16.63	16.68	14.53	14.53	18,523	-1.87(-11.38%)
Dec 28, 2005	17.19	17.19	16.39	16.39	12,816	-0.80(-4.63%)
Dec 27, 2005	16.64	17.52	16.55	17.19	12,685	+0.82(+5.03%)
Dec 23, 2005	16.06	16.81	15.96	16.37	20,025	+0.42(+2.65%)
Dec 22, 2005	15.68	15.94	15.68	15.94	3,860	+0.42(+2.71%)
Dec 21, 2005	15.37	15.68	15.32	15.52	20,877	+0.23(+1.50%)
Dec 20, 2005	14.07	15.44	14.07	15.29	11,775	+1.22(+8.70%)
Dec 19, 2005	13.70	14.07	13.70	14.07	7,173	+0.15(+1.04%)
Dec 16, 2005	13.08	13.92	13.08	13.92	28,269	+1.03(+8.01%)
Dec 15, 2005	12.99	12.99	12.85	12.89	4,825	-0.11(-0.82%)
Dec 14, 2005	12.78	13.00	12.62	13.00	3,848	+0.31(+2.47%)
Dec 13, 2005	12.66	12.76	12.66	12.69	1,772	+0.05(+0.36%)
Dec 12, 2005	12.35	12.70	12.35	12.64	4,925	+0.30(+2.42%)
Dec 09, 2005	12.22	12.34	12.10	12.34	4,507	+0.20(+1.64%)
Dec 08, 2005	11.16	12.14	11.16	12.14	4,707	+0.98(+8.77%)
Dec 07, 2005	11.45	11.45	11.16	11.16	2,992	+0.00(+0.00%)
Dec 06, 2005	11.17	11.28	11.16	11.16	2,963	-0.03(-0.27%)
Dec 05, 2005	11.86	11.86	11.13	11.19	7,786	-0.65(-5.49%)
Dec 02, 2005	12.23	12.23	11.81	11.84	3,635	-0.31(-2.52%)
Dec 01, 2005	11.42	12.20	11.42	12.15	4,450	+0.76(+6.72%)
Nov 30, 2005	11.45	11.45	11.26	11.39	974	-0.31(-2.68%)
Nov 29, 2005	11.70	11.70	11.70	11.70	196	+0.18(+1.59%)
Nov 28, 2005	11.70	11.70	11.24	11.52	8,790	+0.01(+0.07%)
Nov 25, 2005	11.70	11.70	11.51	11.51	1,556	+0.00(+0.00%)
Nov 23, 2005	11.58	11.58	11.38	11.51	1,235	-0.08(-0.66%)
Nov 22, 2005	11.55	11.65	11.55	11.58	1,438	-0.07(-0.59%)
Nov 21, 2005	11.56	11.84	11.56	11.65	3,763	+0.02(+0.20%)
Nov 18, 2005	12.28	12.28	11.63	11.63	4,245	-0.39(-3.24%)
Nov 17, 2005	11.70	12.02	11.70	12.02	1,046	+0.57(+5.01%)
Nov 16, 2005	11.62	11.62	11.34	11.45	4,473	-0.25(-2.16%)
Nov 15, 2005	11.55	12.16	11.55	11.70	3,486	+0.02(+0.20%)
Nov 14, 2005	12.09	12.09	11.54	11.68	2,887	-0.52(-4.26%)
Nov 11, 2005	12.23	12.23	12.19	12.20	784	+0.45(+3.84%)
Nov 10, 2005	11.69	11.96	11.62	11.75	4,953	+0.05(+0.46%)
Nov 09, 2005	11.78	11.78	11.47	11.69	2,092	-0.23(-1.92%)
Nov 08, 2005	11.65	12.10	11.65	11.92	7,582	+0.38(+3.31%)
Nov 07, 2005	11.59	11.70	11.47	11.54	4,667	-0.05(-0.40%)
Nov 04, 2005	11.68	11.70	11.58	11.58	3,269	-0.08(-0.72%)
Nov 03, 2005	11.93	11.93	11.32	11.67	12,466	-0.26(-2.18%)
Nov 02, 2005	11.32	11.93	10.92	11.93	11,661	+1.21(+11.27%)

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.