Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.00	10.07	9.930	9.980	1,220,200	-0.02(-0.20%)
Jan 30, 2006	9.910	10.15	9.790	10.00	1,155,100	+0.10(+1.01%)
Jan 27, 2006	10.00	10.00	9.220	9.900	3,736,700	-0.38(-3.70%)
Jan 26, 2006	10.55	10.55	10.20	10.28	1,044,300	-0.27(-2.56%)
Jan 25, 2006	10.44	10.67	10.35	10.55	1,083,100	+0.16(+1.54%)
Jan 24, 2006	10.45	10.59	10.38	10.39	627,400	-0.06(-0.57%)
Jan 23, 2006	10.29	10.52	10.29	10.45	670,800	+0.18(+1.75%)
Jan 20, 2006	10.91	11.00	10.26	10.27	1,082,200	-0.63(-5.78%)
Jan 19, 2006	10.76	10.96	10.67	10.90	538,000	+0.30(+2.83%)
Jan 18, 2006	10.61	10.61	10.39	10.60	940,900	-0.11(-1.03%)
Jan 17, 2006	10.84	10.89	10.57	10.71	834,900	-0.37(-3.34%)
Jan 13, 2006	11.83	11.84	11.06	11.08	1,505,500	-0.80(-6.73%)
Jan 12, 2006	12.02	12.02	11.76	11.88	530,800	-0.14(-1.16%)
Jan 11, 2006	11.76	12.08	11.76	12.02	822,600	+0.26(+2.21%)
Jan 10, 2006	11.61	11.81	11.55	11.76	932,700	+0.15(+1.29%)
Jan 09, 2006	11.25	11.70	11.20	11.61	1,131,600	+0.42(+3.75%)
Jan 06, 2006	11.00	11.23	10.96	11.19	568,600	+0.20(+1.82%)
Jan 05, 2006	11.00	11.19	10.96	10.99	648,700	+0.06(+0.55%)
Jan 04, 2006	10.65	10.99	10.64	10.93	686,300	+0.32(+3.02%)
Jan 03, 2006	10.66	10.73	10.55	10.61	609,700	+0.05(+0.47%)
Dec 30, 2005	10.50	10.61	10.40	10.56	415,400	+0.01(+0.09%)
Dec 29, 2005	10.69	10.73	10.54	10.55	825,900	-0.14(-1.31%)
Dec 28, 2005	10.63	10.75	10.56	10.69	751,900	+0.10(+0.94%)
Dec 27, 2005	10.65	10.87	10.56	10.59	572,200	-0.09(-0.84%)
Dec 23, 2005	10.44	10.72	10.42	10.68	681,300	+0.24(+2.30%)
Dec 22, 2005	10.38	10.48	10.28	10.44	918,300	+0.06(+0.58%)
Dec 21, 2005	10.33	10.46	10.15	10.38	897,500	+0.04(+0.39%)
Dec 20, 2005	10.45	10.50	10.33	10.34	324,800	-0.15(-1.43%)
Dec 19, 2005	10.48	10.59	10.43	10.49	398,900	-0.02(-0.19%)
Dec 16, 2005	10.54	10.73	10.51	10.51	668,400	-0.02(-0.19%)
Dec 15, 2005	10.56	10.69	10.38	10.53	676,800	-0.08(-0.75%)
Dec 14, 2005	10.75	10.84	10.33	10.61	901,100	-0.14(-1.30%)
Dec 13, 2005	10.73	10.83	10.65	10.75	772,700	+0.00(+0.00%)
Dec 12, 2005	10.65	10.85	10.63	10.75	687,800	+0.08(+0.75%)
Dec 09, 2005	10.65	10.77	10.56	10.67	1,059,200	+0.03(+0.28%)
Dec 08, 2005	10.70	10.74	10.55	10.64	669,800	-0.07(-0.65%)
Dec 07, 2005	10.85	10.89	10.62	10.71	560,700	-0.18(-1.65%)
Dec 06, 2005	10.71	11.03	10.65	10.89	691,200	+0.19(+1.78%)
Dec 05, 2005	10.70	10.78	10.55	10.70	500,200	-0.02(-0.19%)
Dec 02, 2005	10.90	10.93	10.64	10.72	938,100	-0.21(-1.92%)
Dec 01, 2005	10.70	10.93	10.55	10.93	688,400	+0.30(+2.82%)
Nov 30, 2005	10.43	10.67	10.34	10.63	1,046,400	+0.33(+3.20%)
Nov 29, 2005	10.02	10.55	10.00	10.30	1,388,900	+0.29(+2.90%)
Nov 28, 2005	10.08	10.09	9.850	10.01	817,500	-0.17(-1.67%)
Nov 25, 2005	10.27	10.31	10.13	10.18	226,600	-0.12(-1.17%)
Nov 23, 2005	10.16	10.30	10.12	10.30	389,100	+0.05(+0.49%)
Nov 22, 2005	10.23	10.25	9.980	10.25	740,900	-0.01(-0.10%)
Nov 21, 2005	9.860	10.33	9.840	10.26	1,380,200	+0.49(+5.02%)
Nov 18, 2005	9.400	9.840	9.380	9.770	974,500	+0.36(+3.83%)
Nov 17, 2005	9.380	9.470	9.320	9.410	449,300	+0.01(+0.11%)
Nov 16, 2005	9.310	9.460	9.270	9.400	622,900	+0.04(+0.43%)
Nov 15, 2005	9.430	9.470	9.350	9.360	450,100	-0.03(-0.32%)
Nov 14, 2005	9.500	9.580	9.350	9.390	636,100	-0.07(-0.74%)
Nov 11, 2005	9.600	9.620	9.330	9.460	655,900	-0.07(-0.73%)
Nov 10, 2005	9.620	9.660	9.450	9.530	790,400	-0.07(-0.73%)
Nov 09, 2005	9.550	9.700	9.550	9.600	589,600	+0.03(+0.31%)
Nov 08, 2005	9.640	9.650	9.470	9.570	720,800	-0.17(-1.75%)
Nov 07, 2005	9.700	9.750	9.400	9.740	720,700	+0.03(+0.31%)
Nov 04, 2005	9.700	9.860	9.630	9.710	1,113,900	+0.09(+0.94%)
Nov 03, 2005	9.500	9.620	9.420	9.620	563,900	+0.07(+0.73%)
Nov 02, 2005	9.440	9.550	9.320	9.550	450,500	+0.10(+1.06%)

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.