Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.04	14.04	13.41	13.85	202,010	-0.19(-1.35%)
Jan 30, 2006	14.12	14.13	13.84	14.04	80,693	+0.03(+0.20%)
Jan 27, 2006	13.85	14.08	13.68	14.02	143,236	+0.16(+1.16%)
Jan 26, 2006	13.49	13.87	13.33	13.85	117,872	+0.48(+3.61%)
Jan 25, 2006	13.47	13.54	13.27	13.37	159,388	-0.07(-0.49%)
Jan 24, 2006	13.21	13.45	13.11	13.44	126,981	+0.23(+1.72%)
Jan 23, 2006	13.22	13.26	12.93	13.21	106,615	+0.12(+0.94%)
Jan 20, 2006	13.26	13.35	12.96	13.09	121,813	-0.06(-0.43%)
Jan 19, 2006	12.92	13.52	12.78	13.14	208,552	+0.41(+3.20%)
Jan 18, 2006	12.41	13.02	12.41	12.74	137,224	+0.17(+1.36%)
Jan 17, 2006	12.40	12.64	12.23	12.57	87,858	+0.04(+0.30%)
Jan 13, 2006	12.46	12.53	12.26	12.53	54,270	+0.17(+1.38%)
Jan 12, 2006	12.32	12.55	12.26	12.36	74,341	-0.09(-0.69%)
Jan 11, 2006	12.48	12.78	12.31	12.44	123,400	-0.27(-2.16%)
Jan 10, 2006	11.38	12.78	11.22	12.72	264,000	+1.35(+11.92%)
Jan 09, 2006	11.41	11.41	11.21	11.36	55,836	+0.04(+0.33%)
Jan 06, 2006	11.17	11.46	11.17	11.33	157,865	+0.19(+1.70%)
Jan 05, 2006	11.18	11.41	11.11	11.14	77,501	-0.10(-0.93%)
Jan 04, 2006	11.36	11.36	11.14	11.24	44,881	-0.07(-0.59%)
Jan 03, 2006	10.96	11.43	10.94	11.31	79,900	+0.30(+2.75%)
Dec 30, 2005	11.17	11.25	10.97	11.00	82,104	-0.22(-1.94%)
Dec 29, 2005	11.36	11.43	11.17	11.22	229,186	-0.06(-0.50%)
Dec 28, 2005	10.98	11.50	10.81	11.28	328,202	+0.31(+2.85%)
Dec 27, 2005	10.63	10.97	10.63	10.97	61,775	+0.29(+2.75%)
Dec 23, 2005	10.80	10.80	10.45	10.67	20,416	-0.09(-0.88%)
Dec 22, 2005	10.79	10.84	10.52	10.77	42,611	+0.01(+0.09%)
Dec 21, 2005	10.36	10.76	10.36	10.76	67,396	+0.34(+3.27%)
Dec 20, 2005	10.61	10.62	10.32	10.42	94,252	-0.26(-2.40%)
Dec 19, 2005	10.92	10.98	10.46	10.67	117,713	-0.25(-2.25%)
Dec 16, 2005	10.74	11.01	10.74	10.92	191,567	+0.15(+1.41%)
Dec 15, 2005	10.88	10.89	10.56	10.77	104,752	-0.04(-0.35%)
Dec 14, 2005	10.76	10.88	10.63	10.80	84,888	+0.04(+0.35%)
Dec 13, 2005	10.75	11.05	10.62	10.77	54,504	+0.02(+0.18%)
Dec 12, 2005	10.89	11.06	10.53	10.75	68,689	-0.03(-0.26%)
Dec 09, 2005	10.97	11.04	10.51	10.78	73,478	-0.09(-0.78%)
Dec 08, 2005	10.56	10.98	10.43	10.86	129,293	+0.30(+2.87%)
Dec 07, 2005	10.56	10.61	10.35	10.56	94,648	-0.03(-0.27%)
Dec 06, 2005	10.40	10.75	10.30	10.59	119,631	+0.30(+2.95%)
Dec 05, 2005	10.27	10.41	10.05	10.28	82,065	+0.09(+0.84%)
Dec 02, 2005	10.25	10.25	9.612	10.20	68,099	+0.10(+1.03%)
Dec 01, 2005	10.08	10.19	9.962	10.09	63,740	+0.17(+1.72%)
Nov 30, 2005	9.830	10.10	9.716	9.924	108,725	+0.20(+2.04%)
Nov 29, 2005	9.905	9.905	9.640	9.725	39,645	-0.06(-0.58%)
Nov 28, 2005	9.849	9.896	9.612	9.782	75,990	-0.12(-1.24%)
Nov 25, 2005	10.14	10.14	9.792	9.905	14,323	-0.05(-0.48%)
Nov 23, 2005	10.33	10.33	9.934	9.953	29,550	-0.33(-3.22%)
Nov 22, 2005	10.14	10.34	9.915	10.28	53,452	+0.07(+0.65%)
Nov 21, 2005	9.915	10.23	9.763	10.22	90,505	+0.22(+2.18%)
Nov 18, 2005	9.867	10.00	9.707	10.00	55,364	+0.27(+2.82%)
Nov 17, 2005	9.233	9.801	9.081	9.725	80,426	+0.51(+5.55%)
Nov 16, 2005	9.205	9.299	8.958	9.214	69,927	-0.09(-0.92%)
Nov 15, 2005	9.707	9.707	9.157	9.299	54,320	-0.30(-3.16%)
Nov 14, 2005	9.735	9.792	9.546	9.602	42,214	-0.22(-2.22%)
Nov 11, 2005	9.943	9.943	9.546	9.820	22,484	-0.03(-0.29%)
Nov 10, 2005	9.782	9.849	9.508	9.849	53,068	+0.03(+0.29%)
Nov 09, 2005	9.650	9.943	9.517	9.820	62,770	+0.11(+1.17%)
Nov 08, 2005	9.640	9.820	9.640	9.707	30,160	-0.06(-0.58%)
Nov 07, 2005	9.612	9.811	9.441	9.763	75,842	-0.02(-0.19%)
Nov 04, 2005	9.707	9.915	9.498	9.782	76,786	+0.10(+1.08%)
Nov 03, 2005	9.943	10.04	9.498	9.678	122,982	-0.17(-1.73%)
Nov 02, 2005	9.517	9.915	9.517	9.849	115,286	+0.28(+2.97%)

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.