Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	12.18	12.19	12.10	12.18	7,027,008	+0.02(+0.18%)
Jan 30, 2006	12.00	12.17	11.95	12.16	5,701,725	+0.08(+0.63%)
Jan 27, 2006	12.15	12.40	11.74	12.08	9,320,591	-0.12(-1.00%)
Jan 26, 2006	12.05	12.23	12.05	12.20	10,932,166	+0.24(+1.97%)
Jan 25, 2006	12.03	12.09	11.87	11.97	2,711,779	+0.06(+0.48%)
Jan 24, 2006	11.76	11.93	11.69	11.91	5,460,666	+0.27(+2.33%)
Jan 23, 2006	11.67	11.71	11.56	11.64	2,966,110	+0.06(+0.56%)
Jan 20, 2006	12.00	12.01	11.56	11.57	7,774,021	-0.00(-0.03%)
Jan 19, 2006	11.47	11.66	11.42	11.58	4,406,506	+0.28(+2.48%)
Jan 18, 2006	11.26	11.36	11.19	11.30	4,182,511	-0.21(-1.81%)
Jan 17, 2006	11.74	11.74	11.38	11.51	2,748,074	-0.09(-0.75%)
Jan 13, 2006	11.61	11.62	11.50	11.59	2,155,989	-0.01(-0.13%)
Jan 12, 2006	11.83	11.85	11.49	11.61	3,766,210	-0.17(-1.43%)
Jan 11, 2006	11.63	11.86	11.56	11.78	8,253,972	+0.52(+4.63%)
Jan 10, 2006	11.15	11.30	11.09	11.26	2,532,745	-0.01(-0.05%)
Jan 09, 2006	11.33	11.33	11.08	11.26	4,840,954	-0.08(-0.73%)
Jan 06, 2006	11.37	11.43	11.18	11.34	2,786,535	+0.01(+0.13%)
Jan 05, 2006	11.52	11.54	11.27	11.33	2,586,645	-0.19(-1.65%)
Jan 04, 2006	11.53	11.63	11.46	11.52	4,016,478	+0.08(+0.73%)
Jan 03, 2006	11.06	11.45	11.06	11.44	3,984,246	+0.48(+4.42%)
Dec 30, 2005	11.03	11.05	10.95	10.95	941,755	-0.11(-1.03%)
Dec 29, 2005	10.92	11.09	10.91	11.07	1,121,331	+0.08(+0.74%)
Dec 28, 2005	11.11	11.14	10.92	10.99	963,965	-0.09(-0.78%)
Dec 27, 2005	11.16	11.18	10.96	11.07	1,185,523	+0.00(+0.00%)
Dec 23, 2005	11.06	11.09	11.01	11.07	1,004,593	+0.01(+0.10%)
Dec 22, 2005	10.52	11.21	11.02	11.06	1,306,594	-0.01(-0.13%)
Dec 21, 2005	11.12	11.16	11.03	11.08	2,642,441	+0.04(+0.35%)
Dec 20, 2005	10.96	11.12	10.85	11.04	1,679,559	+0.09(+0.79%)
Dec 19, 2005	11.12	11.12	10.92	10.95	2,275,977	-0.13(-1.13%)
Dec 16, 2005	11.21	11.28	10.95	11.08	3,912,741	-0.14(-1.23%)
Dec 15, 2005	11.34	11.44	11.12	11.21	3,321,198	-0.10(-0.85%)
Dec 14, 2005	11.23	11.35	11.14	11.31	4,095,838	+0.09(+0.77%)
Dec 13, 2005	10.85	11.23	10.85	11.22	3,093,140	+0.38(+3.49%)
Dec 12, 2005	10.95	10.95	10.71	10.85	1,769,482	-0.09(-0.84%)
Dec 09, 2005	10.89	10.95	10.76	10.94	1,812,547	+0.11(+1.06%)
Dec 08, 2005	10.84	10.91	10.75	10.82	2,553,059	-0.02(-0.15%)
Dec 07, 2005	11.07	11.10	10.75	10.84	2,396,777	-0.18(-1.63%)
Dec 06, 2005	10.95	11.15	10.93	11.02	4,102,067	+0.19(+1.74%)
Dec 05, 2005	10.83	10.91	10.67	10.83	3,022,448	+0.03(+0.29%)
Dec 02, 2005	10.80	10.91	10.67	10.80	3,384,307	+0.06(+0.58%)
Dec 01, 2005	10.51	10.75	10.49	10.74	4,232,077	+0.34(+3.30%)
Nov 30, 2005	10.15	10.47	10.10	10.39	2,708,800	+0.16(+1.59%)
Nov 29, 2005	10.37	10.39	10.21	10.23	2,503,764	-0.07(-0.72%)
Nov 28, 2005	10.51	10.52	10.20	10.30	2,690,653	-0.12(-1.17%)
Nov 25, 2005	10.35	10.46	10.34	10.43	1,194,461	+0.08(+0.77%)
Nov 23, 2005	10.58	10.58	10.31	10.35	3,010,801	-0.17(-1.63%)
Nov 22, 2005	10.66	10.66	10.49	10.52	4,111,547	-0.04(-0.38%)
Nov 21, 2005	10.52	10.62	10.52	10.56	2,702,841	+0.05(+0.46%)
Nov 18, 2005	10.57	10.60	10.39	10.51	3,921,679	-0.00(-0.04%)
Nov 17, 2005	10.34	10.54	10.31	10.51	5,764,021	+0.29(+2.82%)
Nov 16, 2005	10.19	10.26	10.09	10.23	5,857,736	+0.27(+2.71%)
Nov 15, 2005	10.03	10.07	9.921	9.957	2,569,852	-0.08(-0.75%)
Nov 14, 2005	9.898	10.04	9.884	10.03	2,181,178	+0.13(+1.36%)
Nov 11, 2005	9.941	9.993	9.837	9.898	2,459,615	-0.07(-0.74%)
Nov 10, 2005	9.647	9.989	9.645	9.972	2,425,759	+0.23(+2.41%)
Nov 09, 2005	9.801	9.906	9.723	9.738	3,092,869	-0.06(-0.66%)
Nov 08, 2005	9.697	9.959	9.697	9.802	3,531,109	-0.18(-1.85%)
Nov 07, 2005	9.836	9.994	9.786	9.987	3,024,614	+0.15(+1.56%)
Nov 04, 2005	9.681	9.849	9.599	9.834	2,748,615	+0.20(+2.07%)
Nov 03, 2005	9.893	9.976	9.585	9.634	3,911,658	-0.19(-1.95%)
Nov 02, 2005	9.719	9.874	9.692	9.826	3,299,259	+0.10(+0.99%)

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.