Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	13.31	13.33	13.01	13.06	170,404	-0.29(-2.14%)
Jan 30, 2006	12.85	13.44	12.84	13.34	136,270	+0.56(+4.40%)
Jan 27, 2006	12.59	12.85	12.55	12.78	75,068	+0.18(+1.43%)
Jan 26, 2006	12.37	12.63	12.37	12.60	74,802	+0.25(+2.00%)
Jan 25, 2006	12.60	12.60	12.27	12.35	50,268	-0.22(-1.79%)
Jan 24, 2006	12.49	12.58	12.31	12.58	83,469	+0.11(+0.84%)
Jan 23, 2006	12.41	12.55	12.34	12.47	45,467	+0.07(+0.54%)
Jan 20, 2006	12.67	12.67	12.39	12.40	61,601	-0.20(-1.61%)
Jan 19, 2006	12.60	12.67	12.45	12.61	47,468	-0.05(-0.41%)
Jan 18, 2006	12.59	12.72	12.58	12.66	26,400	+0.10(+0.78%)
Jan 17, 2006	12.82	12.87	12.49	12.56	74,935	-0.26(-2.05%)
Jan 13, 2006	12.54	12.85	12.52	12.82	83,335	+0.29(+2.27%)
Jan 12, 2006	12.82	12.94	12.54	12.54	40,401	-0.25(-1.94%)
Jan 11, 2006	12.82	12.90	12.66	12.79	57,201	-0.02(-0.18%)
Jan 10, 2006	12.75	12.89	12.72	12.81	83,202	+0.06(+0.47%)
Jan 09, 2006	12.60	12.75	12.58	12.75	95,202	+0.19(+1.49%)
Jan 06, 2006	12.49	12.58	12.33	12.56	88,935	+0.01(+0.06%)
Jan 05, 2006	12.56	12.61	12.38	12.55	88,802	+0.06(+0.48%)
Jan 04, 2006	13.06	13.06	12.49	12.49	169,471	-0.57(-4.36%)
Jan 03, 2006	12.90	13.51	12.64	13.06	349,076	+0.23(+1.81%)
Dec 30, 2005	12.90	12.90	12.71	12.83	28,800	-0.07(-0.52%)
Dec 29, 2005	13.12	13.25	12.89	12.90	44,534	-0.44(-3.32%)
Dec 28, 2005	13.01	13.37	12.94	13.34	19,067	+0.38(+2.89%)
Dec 27, 2005	13.16	13.17	12.90	12.97	24,800	-0.23(-1.76%)
Dec 23, 2005	13.16	13.20	13.09	13.20	12,533	+0.02(+0.11%)
Dec 22, 2005	13.27	13.31	13.05	13.18	96,536	-0.12(-0.90%)
Dec 21, 2005	13.24	13.34	13.09	13.30	126,936	+0.29(+2.19%)
Dec 20, 2005	13.00	13.15	12.88	13.02	65,735	+0.09(+0.70%)
Dec 19, 2005	13.24	13.31	12.90	12.93	58,668	-0.34(-2.60%)
Dec 16, 2005	13.03	13.30	12.94	13.27	107,203	+0.28(+2.14%)
Dec 15, 2005	13.12	13.16	12.85	13.00	64,401	-0.14(-1.08%)
Dec 14, 2005	13.28	13.33	13.12	13.14	27,067	-0.15(-1.13%)
Dec 13, 2005	12.97	13.29	12.92	13.29	47,201	+0.29(+2.25%)
Dec 12, 2005	13.24	13.27	12.82	13.00	89,069	-0.20(-1.48%)
Dec 09, 2005	13.32	13.49	13.15	13.19	60,401	-0.14(-1.07%)
Dec 08, 2005	13.45	13.51	13.31	13.33	89,469	-0.11(-0.84%)
Dec 07, 2005	13.50	13.50	13.36	13.45	34,134	-0.06(-0.44%)
Dec 06, 2005	13.50	13.65	13.42	13.51	184,938	+0.06(+0.45%)
Dec 05, 2005	13.29	13.48	13.16	13.45	89,469	+0.17(+1.24%)
Dec 02, 2005	12.82	13.30	12.70	13.28	74,002	+0.40(+3.09%)
Dec 01, 2005	12.48	12.88	12.46	12.88	184,538	+0.41(+3.25%)
Nov 30, 2005	12.37	12.60	12.32	12.48	246,673	+0.16(+1.28%)
Nov 29, 2005	12.22	12.54	12.19	12.32	126,136	+0.14(+1.17%)
Nov 28, 2005	12.16	12.30	12.10	12.18	122,003	-0.01(-0.12%)
Nov 25, 2005	12.22	12.25	12.19	12.19	32,134	+0.11(+0.93%)
Nov 23, 2005	12.10	12.15	12.07	12.08	27,600	-0.03(-0.25%)
Nov 22, 2005	11.92	12.19	11.83	12.11	160,271	+0.13(+1.13%)
Nov 21, 2005	11.81	12.00	11.72	11.98	203,205	+0.24(+2.04%)
Nov 18, 2005	11.40	11.74	11.31	11.74	167,204	+0.42(+3.71%)
Nov 17, 2005	11.17	11.37	11.10	11.32	166,538	+0.11(+0.94%)
Nov 16, 2005	11.62	11.62	11.06	11.21	187,738	-0.43(-3.67%)
Nov 15, 2005	11.72	11.77	11.59	11.64	129,870	-0.08(-0.64%)
Nov 14, 2005	11.70	11.90	11.57	11.71	254,007	+0.04(+0.39%)
Nov 11, 2005	11.65	11.70	11.59	11.67	73,735	-0.02(-0.19%)
Nov 10, 2005	11.71	11.74	11.51	11.69	282,407	-0.02(-0.13%)
Nov 09, 2005	11.77	11.99	11.65	11.71	1,406,172	-0.06(-0.51%)
Nov 08, 2005	12.30	12.30	11.77	11.77	196,938	-0.44(-3.62%)
Nov 07, 2005	12.04	12.29	12.04	12.21	90,269	+0.17(+1.43%)
Nov 04, 2005	12.16	12.16	12.00	12.04	50,801	-0.13(-1.05%)
Nov 03, 2005	12.09	12.37	12.09	12.16	41,867	+0.15(+1.25%)
Nov 02, 2005	12.00	12.11	11.90	12.01	54,534	+0.01(+0.13%)

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.