Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	8.280	8.285	7.613	8.077	14,278	-0.07(-0.90%)
Jan 30, 2006	8.272	8.395	8.120	8.150	8,904	-0.18(-2.17%)
Jan 27, 2006	8.475	8.511	8.178	8.330	10,221	-0.03(-0.35%)
Jan 26, 2006	8.091	8.403	7.968	8.359	17,493	+0.40(+5.00%)
Jan 25, 2006	8.149	8.149	7.960	7.961	9,361	+0.12(+1.57%)
Jan 24, 2006	7.533	8.041	7.533	7.838	24,941	+0.34(+4.54%)
Jan 23, 2006	7.896	7.903	7.323	7.497	22,811	-0.32(-4.06%)
Jan 20, 2006	7.939	8.113	7.715	7.815	27,035	-0.22(-2.72%)
Jan 19, 2006	7.497	8.178	7.461	8.033	31,978	+0.64(+8.73%)
Jan 18, 2006	7.258	7.461	7.244	7.389	17,704	-0.04(-0.49%)
Jan 17, 2006	7.461	7.620	7.128	7.425	46,114	-0.22(-2.84%)
Jan 13, 2006	7.678	7.823	7.555	7.642	12,878	-0.01(-0.19%)
Jan 12, 2006	7.859	7.859	7.425	7.657	21,673	+0.12(+1.63%)
Jan 11, 2006	8.316	8.316	7.316	7.533	102,336	-0.62(-7.56%)
Jan 10, 2006	8.185	8.634	7.946	8.149	71,862	-0.04(-0.44%)
Jan 09, 2006	9.779	9.779	8.062	8.185	177,145	-1.57(-16.10%)
Jan 06, 2006	10.43	10.67	9.562	9.757	37,537	-0.76(-7.23%)
Jan 05, 2006	10.87	10.87	10.28	10.52	29,473	-0.07(-0.62%)
Jan 04, 2006	10.87	10.89	10.50	10.58	32,474	-0.24(-2.21%)
Jan 03, 2006	10.80	10.94	10.29	10.82	132,476	+0.50(+4.84%)
Dec 30, 2005	10.36	10.39	9.960	10.32	16,883	+0.25(+2.52%)
Dec 29, 2005	9.996	10.15	9.634	10.07	26,076	+0.29(+2.96%)
Dec 28, 2005	9.779	9.779	9.489	9.779	7,592	+0.37(+3.93%)
Dec 27, 2005	10.79	10.79	9.214	9.410	32,579	-9.14(-49.28%)
Dec 23, 2005	18.88	18.88	18.40	18.55	15,737	-0.33(-1.76%)
Dec 22, 2005	19.17	19.39	18.22	18.88	15,305	-0.64(-3.27%)
Dec 21, 2005	19.26	19.52	19.19	19.52	5,513	+0.01(+0.04%)
Dec 20, 2005	17.91	19.51	17.91	19.51	9,326	+1.53(+8.50%)
Dec 19, 2005	18.03	19.51	17.64	17.99	31,153	-0.29(-1.59%)
Dec 16, 2005	18.83	18.83	18.28	18.28	4,771	-0.65(-3.44%)
Dec 15, 2005	19.62	19.65	18.82	18.93	14,023	-0.64(-3.26%)
Dec 14, 2005	19.52	19.59	19.24	19.57	10,301	+0.09(+0.48%)
Dec 13, 2005	19.38	19.51	19.15	19.47	14,046	+0.10(+0.52%)
Dec 12, 2005	18.49	19.56	18.12	19.37	14,803	+0.71(+3.80%)
Dec 09, 2005	18.85	19.07	18.33	18.66	19,757	-0.18(-0.96%)
Dec 08, 2005	17.63	18.85	17.43	18.84	13,161	+1.63(+9.47%)
Dec 07, 2005	17.78	17.81	17.10	17.21	20,385	-0.17(-1.00%)
Dec 06, 2005	17.12	17.49	17.12	17.38	8,075	+0.30(+1.78%)
Dec 05, 2005	16.28	17.38	16.05	17.08	37,683	+1.14(+7.18%)
Dec 02, 2005	15.21	16.00	15.10	15.94	32,810	+1.01(+6.80%)
Dec 01, 2005	14.23	14.92	14.23	14.92	37,288	+0.70(+4.89%)
Nov 30, 2005	13.82	14.23	13.76	14.23	23,084	+0.73(+5.42%)
Nov 29, 2005	14.02	14.39	13.50	13.50	22,941	-0.49(-3.52%)
Nov 28, 2005	14.48	14.94	13.78	13.99	34,888	-0.16(-1.13%)
Nov 25, 2005	14.03	14.41	13.79	14.15	5,936	+0.20(+1.45%)
Nov 23, 2005	14.10	14.10	13.74	13.94	3,934	+0.18(+1.32%)
Nov 22, 2005	13.76	13.76	13.76	13.76	5,798	+0.00(+0.00%)
Nov 21, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Nov 18, 2005	13.76	13.76	13.71	13.76	6,159	+0.23(+1.71%)
Nov 17, 2005	13.76	13.76	13.53	13.53	567	-0.05(-0.37%)
Nov 16, 2005	13.58	13.58	13.58	13.58	552	+0.00(+0.00%)
Nov 15, 2005	13.58	13.58	13.58	13.58	276	-0.18(-1.32%)
Nov 14, 2005	13.76	13.76	13.76	13.76	0	+0.00(+0.00%)
Nov 11, 2005	13.76	13.76	13.76	13.76	1,898	+0.25(+1.85%)
Nov 10, 2005	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Nov 09, 2005	13.51	13.51	13.51	13.51	276	+0.08(+0.57%)
Nov 08, 2005	13.76	13.76	13.42	13.44	10,036	-0.19(-1.38%)
Nov 07, 2005	13.58	13.68	13.39	13.63	11,197	+0.22(+1.68%)
Nov 04, 2005	13.38	13.40	13.38	13.40	959	+0.11(+0.82%)
Nov 03, 2005	13.40	13.40	13.22	13.29	1,242	-0.11(-0.81%)
Nov 02, 2005	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)

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.