Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	10.90	10.96	10.68	10.69	1,228,628	-0.24(-2.19%)
Jan 30, 2006	10.88	11.01	10.69	10.93	1,209,762	+0.10(+0.91%)
Jan 27, 2006	10.71	10.83	10.65	10.83	1,093,464	+0.12(+1.14%)
Jan 26, 2006	10.69	10.79	10.66	10.71	808,661	+0.02(+0.18%)
Jan 25, 2006	10.72	10.81	10.69	10.69	1,037,382	-0.01(-0.11%)
Jan 24, 2006	10.69	10.77	10.65	10.70	1,248,270	+0.06(+0.55%)
Jan 23, 2006	10.69	10.80	10.63	10.65	909,970	+0.01(+0.07%)
Jan 20, 2006	10.67	10.67	10.50	10.64	2,189,770	-0.03(-0.29%)
Jan 19, 2006	10.51	10.69	10.51	10.67	1,144,635	+0.18(+1.71%)
Jan 18, 2006	10.49	10.53	10.43	10.49	666,777	+0.01(+0.06%)
Jan 17, 2006	10.50	10.55	10.45	10.48	639,641	-0.06(-0.61%)
Jan 13, 2006	10.59	10.61	10.52	10.55	596,223	-0.03(-0.24%)
Jan 12, 2006	10.68	10.69	10.57	10.57	945,118	-0.10(-0.94%)
Jan 11, 2006	10.64	10.78	10.64	10.67	1,078,991	-0.09(-0.83%)
Jan 10, 2006	10.83	10.85	10.70	10.76	943,309	-0.10(-0.93%)
Jan 09, 2006	10.90	10.95	10.83	10.86	674,789	-0.07(-0.60%)
Jan 06, 2006	10.78	10.98	10.76	10.93	1,197,357	+0.20(+1.82%)
Jan 05, 2006	10.74	10.76	10.64	10.73	945,377	-0.02(-0.18%)
Jan 04, 2006	10.71	10.82	10.65	10.75	1,351,129	+0.04(+0.38%)
Jan 03, 2006	10.75	10.75	10.34	10.71	4,034,522	-0.15(-1.42%)
Dec 30, 2005	10.92	10.92	10.84	10.87	411,179	-0.05(-0.46%)
Dec 29, 2005	10.86	10.96	10.84	10.92	653,597	+0.06(+0.57%)
Dec 28, 2005	10.87	10.88	10.82	10.86	686,677	+0.04(+0.39%)
Dec 27, 2005	10.83	10.87	10.75	10.81	579,941	+0.01(+0.05%)
Dec 23, 2005	10.81	10.87	10.76	10.81	964,760	-0.01(-0.05%)
Dec 22, 2005	10.78	10.88	10.77	10.81	1,164,276	+0.02(+0.14%)
Dec 21, 2005	10.74	10.88	10.69	10.80	1,100,958	+0.10(+0.96%)
Dec 20, 2005	10.44	10.69	10.44	10.69	1,804,435	+0.29(+2.77%)
Dec 19, 2005	10.48	10.54	10.39	10.41	530,579	-0.09(-0.87%)
Dec 16, 2005	10.48	10.57	10.43	10.50	999,391	+0.03(+0.24%)
Dec 15, 2005	10.54	10.61	10.43	10.47	598,807	-0.07(-0.66%)
Dec 14, 2005	10.30	10.54	10.29	10.54	1,331,229	+0.24(+2.33%)
Dec 13, 2005	10.26	10.37	10.26	10.30	435,473	+0.02(+0.21%)
Dec 12, 2005	10.25	10.34	10.20	10.28	363,626	+0.08(+0.80%)
Dec 09, 2005	10.22	10.25	10.12	10.20	766,277	-0.02(-0.17%)
Dec 08, 2005	10.25	10.34	10.21	10.22	898,857	-0.03(-0.28%)
Dec 07, 2005	10.12	10.37	10.12	10.25	915,398	+0.13(+1.28%)
Dec 06, 2005	10.15	10.20	10.10	10.12	499,308	+0.00(+0.04%)
Dec 05, 2005	10.20	10.22	10.05	10.11	528,511	-0.11(-1.06%)
Dec 02, 2005	10.16	10.23	10.14	10.22	425,135	+0.03(+0.32%)
Dec 01, 2005	10.03	10.25	10.03	10.19	824,943	+0.18(+1.84%)
Nov 30, 2005	10.10	10.12	9.969	10.00	808,403	-0.10(-1.03%)
Nov 29, 2005	9.977	10.16	9.977	10.11	640,933	+0.17(+1.75%)
Nov 28, 2005	9.993	10.02	9.929	9.935	418,157	-0.06(-0.64%)
Nov 25, 2005	10.01	10.04	9.985	9.998	123,534	-0.00(-0.02%)
Nov 23, 2005	10.00	10.03	9.935	10.00	379,649	-0.01(-0.10%)
Nov 22, 2005	10.04	10.06	9.902	10.01	980,266	-0.05(-0.46%)
Nov 21, 2005	10.03	10.08	10.01	10.06	424,877	+0.02(+0.17%)
Nov 18, 2005	10.11	10.11	9.983	10.04	502,409	+0.01(+0.12%)
Nov 17, 2005	9.896	10.03	9.896	10.03	598,291	+0.17(+1.73%)
Nov 16, 2005	9.828	9.907	9.809	9.857	816,156	+0.04(+0.45%)
Nov 15, 2005	9.828	9.848	9.770	9.813	547,119	-0.02(-0.16%)
Nov 14, 2005	9.877	9.919	9.807	9.828	436,506	-0.00(-0.02%)
Nov 11, 2005	9.760	9.880	9.722	9.830	521,275	+0.06(+0.61%)
Nov 10, 2005	9.662	9.803	9.577	9.770	911,779	+0.11(+1.12%)
Nov 09, 2005	9.633	9.722	9.619	9.662	258,957	+0.02(+0.22%)
Nov 08, 2005	9.693	9.693	9.600	9.640	445,810	-0.08(-0.84%)
Nov 07, 2005	9.627	9.770	9.644	9.722	488,453	+0.10(+1.00%)
Nov 04, 2005	9.664	9.735	9.563	9.625	613,539	-0.01(-0.06%)
Nov 03, 2005	9.820	9.830	9.613	9.631	775,581	-0.15(-1.54%)
Nov 02, 2005	9.714	9.789	9.664	9.782	998,099	+0.07(+0.70%)

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.