Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.06	13.24	12.98	13.02	304,295	-0.08(-0.61%)
Jan 30, 2006	13.12	13.30	13.00	13.10	642,999	+0.14(+1.08%)
Jan 27, 2006	13.88	13.99	12.76	12.96	3,773,188	+0.59(+4.77%)
Jan 26, 2006	11.95	12.37	11.81	12.37	718,727	+0.61(+5.19%)
Jan 25, 2006	11.82	12.16	11.76	11.76	393,767	-0.07(-0.59%)
Jan 24, 2006	11.91	12.10	11.75	11.83	448,981	-0.08(-0.67%)
Jan 23, 2006	12.09	12.30	11.86	11.91	590,405	-0.23(-1.89%)
Jan 20, 2006	12.34	12.62	11.97	12.14	698,301	-0.21(-1.70%)
Jan 19, 2006	12.18	13.06	12.18	12.35	1,060,505	+0.23(+1.90%)
Jan 18, 2006	12.22	12.24	12.02	12.12	463,148	-0.28(-2.26%)
Jan 17, 2006	12.64	12.76	12.12	12.40	627,557	-0.23(-1.82%)
Jan 13, 2006	12.99	13.04	12.50	12.63	475,725	-0.25(-1.94%)
Jan 12, 2006	12.97	13.10	12.75	12.88	203,900	+0.04(+0.31%)
Jan 11, 2006	13.27	13.37	12.80	12.84	863,802	-0.43(-3.24%)
Jan 10, 2006	13.31	13.52	13.12	13.27	506,716	-0.16(-1.19%)
Jan 09, 2006	13.60	13.75	13.39	13.43	373,187	-0.15(-1.10%)
Jan 06, 2006	13.73	14.00	13.18	13.58	1,263,715	+0.12(+0.89%)
Jan 05, 2006	12.68	13.60	12.52	13.46	4,048,148	+1.90(+16.44%)
Jan 04, 2006	10.84	11.81	10.76	11.56	1,217,967	+0.72(+6.64%)
Jan 03, 2006	11.07	11.29	10.65	10.84	536,726	-0.26(-2.34%)
Dec 30, 2005	10.99	11.29	10.79	11.10	487,471	+0.16(+1.46%)
Dec 29, 2005	11.08	11.08	10.69	10.94	522,368	-0.07(-0.64%)
Dec 28, 2005	11.02	11.15	10.95	11.01	324,100	-0.09(-0.81%)
Dec 27, 2005	11.43	11.85	11.03	11.10	387,600	-0.40(-3.48%)
Dec 23, 2005	11.60	11.71	11.35	11.50	142,674	-0.17(-1.46%)
Dec 22, 2005	11.65	11.94	11.56	11.67	432,363	+0.02(+0.17%)
Dec 21, 2005	11.43	11.74	11.28	11.65	372,950	+0.34(+3.01%)
Dec 20, 2005	11.32	11.53	11.00	11.31	691,124	-0.23(-1.99%)
Dec 19, 2005	12.23	12.24	11.46	11.54	448,411	-0.55(-4.55%)
Dec 16, 2005	12.40	12.44	11.95	12.09	203,302	-0.26(-2.11%)
Dec 15, 2005	12.20	12.49	12.15	12.35	1,218,384	+0.06(+0.49%)
Dec 14, 2005	12.89	12.89	12.11	12.29	526,673	-0.58(-4.51%)
Dec 13, 2005	12.92	13.04	12.67	12.87	295,020	-0.09(-0.69%)
Dec 12, 2005	13.00	13.26	12.91	12.96	330,013	-0.10(-0.77%)
Dec 09, 2005	12.56	13.15	12.56	13.06	253,594	+0.41(+3.24%)
Dec 08, 2005	13.05	13.15	12.50	12.65	738,291	-0.42(-3.21%)
Dec 07, 2005	13.30	13.42	13.05	13.07	323,043	-0.27(-2.02%)
Dec 06, 2005	13.49	13.69	13.22	13.34	375,411	-0.15(-1.11%)
Dec 05, 2005	13.70	13.80	13.41	13.49	528,048	-0.29(-2.10%)
Dec 02, 2005	13.55	13.83	13.46	13.78	327,029	+0.35(+2.61%)
Dec 01, 2005	13.15	13.54	13.15	13.43	395,840	+0.34(+2.60%)
Nov 30, 2005	12.78	13.25	12.74	13.09	307,324	+0.31(+2.43%)
Nov 29, 2005	12.88	13.05	12.71	12.78	228,202	-0.14(-1.08%)
Nov 28, 2005	13.12	13.33	12.85	12.92	309,201	-0.24(-1.82%)
Nov 25, 2005	13.10	13.37	13.10	13.16	105,279	+0.06(+0.46%)
Nov 23, 2005	12.70	13.50	12.70	13.10	742,147	+0.31(+2.42%)
Nov 22, 2005	12.99	12.99	12.63	12.79	310,637	-0.13(-1.01%)
Nov 21, 2005	12.84	13.12	12.68	12.92	373,913	+0.03(+0.23%)
Nov 18, 2005	12.79	13.16	12.77	12.89	385,818	+0.10(+0.78%)
Nov 17, 2005	12.30	12.94	12.30	12.79	729,332	+0.43(+3.48%)
Nov 16, 2005	12.47	12.57	12.04	12.36	412,321	-0.14(-1.12%)
Nov 15, 2005	12.96	12.96	12.46	12.50	676,622	-0.20(-1.57%)
Nov 14, 2005	12.74	13.10	12.39	12.70	1,547,502	+0.11(+0.87%)
Nov 11, 2005	11.60	12.69	11.54	12.59	2,002,736	+1.06(+9.19%)
Nov 10, 2005	11.28	11.62	11.28	11.53	226,640	+0.24(+2.13%)
Nov 09, 2005	11.55	11.75	11.25	11.29	272,611	-0.32(-2.76%)
Nov 08, 2005	11.45	11.79	11.25	11.61	463,045	+0.21(+1.84%)
Nov 07, 2005	11.46	11.75	11.35	11.40	328,093	-0.02(-0.18%)
Nov 04, 2005	11.47	11.64	11.35	11.42	454,495	+0.13(+1.15%)
Nov 03, 2005	11.22	11.56	11.14	11.29	659,050	-0.11(-0.96%)
Nov 02, 2005	11.02	11.42	11.01	11.40	249,175	+0.38(+3.45%)

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.