Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.29	14.30	13.87	14.25	361,193	-0.09(-0.65%)
Jan 30, 2006	14.20	14.55	14.20	14.35	315,473	+0.12(+0.85%)
Jan 27, 2006	14.29	14.52	14.20	14.23	310,503	-0.06(-0.40%)
Jan 26, 2006	13.88	14.30	13.76	14.28	329,984	+0.34(+2.40%)
Jan 25, 2006	13.75	14.03	13.68	13.95	340,718	+0.15(+1.07%)
Jan 24, 2006	13.63	13.85	13.57	13.80	366,163	+0.25(+1.86%)
Jan 23, 2006	13.52	13.60	13.26	13.55	464,761	+0.12(+0.87%)
Jan 20, 2006	14.10	14.10	13.36	13.43	473,905	-0.59(-4.23%)
Jan 19, 2006	13.62	14.15	13.47	14.03	505,711	+0.41(+3.00%)
Jan 18, 2006	13.36	13.68	13.20	13.62	903,680	+0.77(+6.03%)
Jan 17, 2006	12.28	12.89	12.28	12.84	529,963	+0.56(+4.56%)
Jan 13, 2006	12.18	12.37	12.17	12.28	95,019	+0.10(+0.80%)
Jan 12, 2006	12.39	12.46	12.11	12.18	217,670	-0.26(-2.13%)
Jan 11, 2006	12.80	12.91	12.19	12.45	334,158	-0.29(-2.26%)
Jan 10, 2006	12.24	12.78	12.24	12.74	482,850	+0.35(+2.84%)
Jan 09, 2006	12.09	12.41	12.09	12.39	187,455	+0.29(+2.41%)
Jan 06, 2006	12.11	12.24	11.96	12.09	219,459	+0.16(+1.32%)
Jan 05, 2006	12.02	12.04	11.79	11.94	291,817	-0.05(-0.45%)
Jan 04, 2006	11.80	12.05	11.71	11.99	253,849	+0.18(+1.56%)
Jan 03, 2006	11.44	11.85	11.32	11.80	275,914	+0.51(+4.48%)
Dec 30, 2005	11.57	11.57	11.30	11.30	261,005	-0.36(-3.05%)
Dec 29, 2005	11.47	11.75	11.46	11.65	259,415	+0.22(+1.91%)
Dec 28, 2005	11.44	11.56	11.33	11.44	243,313	+0.06(+0.53%)
Dec 27, 2005	11.76	11.85	11.36	11.38	172,546	-0.38(-3.25%)
Dec 23, 2005	11.63	11.79	11.62	11.76	70,767	+0.14(+1.18%)
Dec 22, 2005	11.57	11.67	11.44	11.62	286,847	-0.01(-0.09%)
Dec 21, 2005	11.57	11.75	11.48	11.63	203,755	+0.12(+1.08%)
Dec 20, 2005	11.45	11.72	11.45	11.51	227,013	+0.05(+0.47%)
Dec 19, 2005	11.72	11.74	11.42	11.45	207,333	-0.19(-1.61%)
Dec 16, 2005	11.72	11.89	11.64	11.64	570,714	-0.06(-0.54%)
Dec 15, 2005	12.09	12.09	11.67	11.70	289,829	-0.41(-3.35%)
Dec 14, 2005	11.82	12.21	11.80	12.11	396,378	+0.33(+2.79%)
Dec 13, 2005	12.21	12.21	11.74	11.78	468,339	-0.46(-3.75%)
Dec 12, 2005	12.07	12.34	12.04	12.24	226,019	+0.15(+1.25%)
Dec 09, 2005	12.09	12.20	12.01	12.09	215,682	-0.01(-0.08%)
Dec 08, 2005	11.86	12.26	11.82	12.10	423,811	+0.24(+2.01%)
Dec 07, 2005	11.80	11.88	11.62	11.86	552,028	+0.07(+0.63%)
Dec 06, 2005	11.57	12.14	11.57	11.79	749,621	+0.36(+3.17%)
Dec 05, 2005	11.18	11.67	11.13	11.43	781,824	+0.82(+7.71%)
Dec 02, 2005	10.75	10.78	10.54	10.61	207,333	-0.16(-1.46%)
Dec 01, 2005	10.78	10.92	10.69	10.77	327,599	+0.05(+0.47%)
Nov 30, 2005	10.71	10.80	10.56	10.71	295,594	+0.00(+0.00%)
Nov 29, 2005	10.38	10.76	10.37	10.71	355,230	+0.42(+4.04%)
Nov 28, 2005	10.71	10.71	10.27	10.30	219,061	-0.43(-4.03%)
Nov 25, 2005	10.56	10.77	10.54	10.73	44,925	+0.19(+1.78%)
Nov 23, 2005	10.73	10.75	10.50	10.54	205,146	-0.19(-1.78%)
Nov 22, 2005	11.10	11.10	10.73	10.74	241,127	-0.38(-3.44%)
Nov 21, 2005	10.84	11.15	10.80	11.12	195,804	+0.27(+2.44%)
Nov 18, 2005	10.59	10.90	10.59	10.85	359,603	+0.28(+2.70%)
Nov 17, 2005	10.31	10.60	10.31	10.57	259,017	+0.22(+2.14%)
Nov 16, 2005	10.55	10.58	10.28	10.35	401,149	-0.18(-1.69%)
Nov 15, 2005	11.00	11.00	10.51	10.52	416,257	-0.53(-4.76%)
Nov 14, 2005	11.07	11.20	10.97	11.05	242,916	-0.04(-0.39%)
Nov 11, 2005	10.87	11.26	10.87	11.09	314,677	+0.19(+1.78%)
Nov 10, 2005	10.58	10.93	10.53	10.90	317,858	+0.25(+2.36%)
Nov 09, 2005	10.48	10.69	10.35	10.65	565,545	+0.17(+1.63%)
Nov 08, 2005	10.87	10.87	10.40	10.48	634,126	-0.42(-3.85%)
Nov 07, 2005	10.82	10.99	10.80	10.90	321,237	+0.07(+0.68%)
Nov 04, 2005	10.97	10.97	10.65	10.82	279,691	-0.13(-1.22%)
Nov 03, 2005	10.97	11.13	10.91	10.96	283,866	+0.06(+0.52%)
Nov 02, 2005	10.73	10.93	10.70	10.90	302,353	+0.17(+1.59%)

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.