Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.12	12.19	11.59	11.84	1,273,277	-0.37(-3.00%)
Jan 30, 2006	11.90	12.36	11.81	12.20	842,942	+0.33(+2.75%)
Jan 27, 2006	11.83	12.00	11.70	11.88	666,655	+0.04(+0.38%)
Jan 26, 2006	11.61	11.97	11.49	11.83	916,075	+0.23(+1.96%)
Jan 25, 2006	11.84	11.85	11.43	11.60	791,905	-0.26(-2.18%)
Jan 24, 2006	11.59	11.91	11.39	11.86	641,785	+0.27(+2.31%)
Jan 23, 2006	11.81	11.81	11.49	11.60	560,610	-0.17(-1.41%)
Jan 20, 2006	12.30	12.30	11.75	11.76	491,736	-0.50(-4.08%)
Jan 19, 2006	11.95	12.36	11.90	12.26	458,643	+0.41(+3.43%)
Jan 18, 2006	11.85	11.93	11.72	11.85	892,212	-0.14(-1.15%)
Jan 17, 2006	12.02	12.12	11.85	11.99	455,223	-0.07(-0.56%)
Jan 13, 2006	11.89	12.22	11.85	12.06	697,963	+0.09(+0.78%)
Jan 12, 2006	11.58	12.15	11.56	11.97	1,452,458	-0.61(-4.87%)
Jan 11, 2006	12.39	12.63	12.35	12.58	659,740	+0.14(+1.15%)
Jan 10, 2006	12.33	12.44	12.18	12.44	1,062,176	+0.01(+0.11%)
Jan 09, 2006	12.05	12.63	11.99	12.42	1,003,892	+0.37(+3.08%)
Jan 06, 2006	11.62	12.06	11.54	12.05	605,200	+0.52(+4.53%)
Jan 05, 2006	11.54	11.60	11.44	11.53	472,968	-0.01(-0.08%)
Jan 04, 2006	11.22	11.59	11.10	11.54	1,765,486	+0.23(+2.02%)
Jan 03, 2006	10.68	11.39	10.68	11.31	1,389,241	+0.67(+6.30%)
Dec 30, 2005	10.55	10.75	10.48	10.64	697,620	+0.06(+0.55%)
Dec 29, 2005	10.51	10.65	10.50	10.58	696,772	+0.07(+0.64%)
Dec 28, 2005	10.34	10.57	10.33	10.51	488,106	+0.17(+1.60%)
Dec 27, 2005	10.49	10.50	10.21	10.35	656,403	-0.08(-0.73%)
Dec 23, 2005	10.32	10.64	10.20	10.42	488,417	+0.06(+0.60%)
Dec 22, 2005	10.31	10.42	10.18	10.36	418,290	+0.02(+0.22%)
Dec 21, 2005	10.27	10.46	10.23	10.34	501,192	+0.07(+0.65%)
Dec 20, 2005	10.11	10.38	10.05	10.27	576,108	+0.09(+0.92%)
Dec 19, 2005	10.21	10.31	9.991	10.18	937,426	-0.08(-0.74%)
Dec 16, 2005	10.44	10.59	10.17	10.25	1,221,253	-0.16(-1.50%)
Dec 15, 2005	10.67	10.90	10.34	10.41	856,495	-0.26(-2.43%)
Dec 14, 2005	10.66	10.79	10.54	10.67	686,585	+0.01(+0.13%)
Dec 13, 2005	10.74	10.84	10.66	10.66	530,480	-0.09(-0.87%)
Dec 12, 2005	10.73	10.84	10.71	10.75	559,265	+0.02(+0.21%)
Dec 09, 2005	10.63	10.77	10.55	10.73	300,535	+0.10(+0.97%)
Dec 08, 2005	10.66	10.84	10.53	10.63	557,808	-0.08(-0.79%)
Dec 07, 2005	10.72	10.93	10.70	10.71	540,694	-0.02(-0.21%)
Dec 06, 2005	10.80	10.90	10.71	10.73	585,996	+0.02(+0.17%)
Dec 05, 2005	10.72	10.77	10.48	10.71	1,111,774	-0.01(-0.08%)
Dec 02, 2005	10.75	11.09	10.71	10.72	1,105,282	-0.03(-0.25%)
Dec 01, 2005	9.799	10.76	9.799	10.75	1,798,534	+1.01(+10.32%)
Nov 30, 2005	9.531	9.826	9.459	9.745	852,071	+0.28(+2.93%)
Nov 29, 2005	9.477	9.562	9.361	9.468	335,817	+0.04(+0.38%)
Nov 28, 2005	9.665	9.674	9.397	9.433	345,226	-0.23(-2.36%)
Nov 25, 2005	9.500	9.714	9.500	9.660	163,559	+0.02(+0.23%)
Nov 23, 2005	9.611	9.754	9.576	9.638	1,622,688	+0.00(+0.05%)
Nov 22, 2005	9.620	9.696	9.544	9.634	489,411	+0.00(+0.00%)
Nov 21, 2005	9.455	9.658	9.388	9.634	749,186	+0.16(+1.70%)
Nov 18, 2005	9.424	9.772	9.366	9.473	1,641,098	+0.09(+0.95%)
Nov 17, 2005	9.316	9.486	9.316	9.383	703,285	+0.10(+1.06%)
Nov 16, 2005	9.343	9.558	9.187	9.285	449,082	-0.06(-0.67%)
Nov 15, 2005	9.366	9.504	9.321	9.348	689,337	-0.02(-0.19%)
Nov 14, 2005	9.687	9.723	9.209	9.366	1,397,577	+0.13(+1.45%)
Nov 11, 2005	9.374	9.433	9.084	9.231	794,181	-0.16(-1.67%)
Nov 10, 2005	9.406	9.464	9.106	9.388	437,706	+0.00(+0.05%)
Nov 09, 2005	9.406	9.500	9.276	9.383	426,008	+0.04(+0.48%)
Nov 08, 2005	9.361	9.410	9.147	9.339	452,397	-0.07(-0.76%)
Nov 07, 2005	9.415	9.419	9.254	9.410	517,462	+0.03(+0.29%)
Nov 04, 2005	9.428	9.450	9.263	9.383	895,716	-0.05(-0.52%)
Nov 03, 2005	9.383	9.531	9.321	9.433	868,341	+0.05(+0.52%)
Nov 02, 2005	9.196	9.455	9.196	9.383	445,076	+0.13(+1.45%)

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.