Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	11.93	12.03	11.76	11.77	4,916,984	-0.21(-1.79%)
Jan 30, 2006	11.99	12.05	11.93	11.98	5,520,163	+0.01(+0.10%)
Jan 27, 2006	11.96	12.07	11.93	11.97	3,007,003	+0.01(+0.11%)
Jan 26, 2006	11.70	12.04	11.82	11.96	4,415,294	+0.25(+2.17%)
Jan 25, 2006	11.60	11.86	11.56	11.70	3,940,806	+0.16(+1.39%)
Jan 24, 2006	11.58	11.64	11.46	11.54	3,334,488	-0.01(-0.07%)
Jan 23, 2006	11.50	11.59	11.50	11.55	4,060,605	+0.05(+0.45%)
Jan 20, 2006	11.61	11.66	11.49	11.50	6,718,675	-0.24(-2.02%)
Jan 19, 2006	11.85	11.88	11.64	11.73	3,449,056	-0.09(-0.79%)
Jan 18, 2006	11.90	11.93	11.80	11.83	2,899,236	-0.06(-0.55%)
Jan 17, 2006	12.16	12.16	11.85	11.89	4,125,998	-0.27(-2.22%)
Jan 13, 2006	12.04	12.16	12.01	12.16	4,898,674	+0.18(+1.48%)
Jan 12, 2006	11.95	12.08	11.84	11.99	2,946,319	+0.04(+0.32%)
Jan 11, 2006	12.03	12.08	11.93	11.95	2,716,138	-0.07(-0.62%)
Jan 10, 2006	11.86	12.03	11.80	12.02	3,500,846	+0.11(+0.93%)
Jan 09, 2006	11.76	11.95	11.71	11.91	2,690,504	+0.12(+1.04%)
Jan 06, 2006	11.70	11.82	11.70	11.79	4,344,670	+0.11(+0.90%)
Jan 05, 2006	11.66	11.72	11.63	11.68	4,329,499	-0.06(-0.54%)
Jan 04, 2006	11.60	11.77	11.60	11.75	4,241,088	+0.17(+1.44%)
Jan 03, 2006	11.55	11.59	11.41	11.58	5,565,677	+0.08(+0.70%)
Dec 30, 2005	11.56	11.57	11.30	11.50	5,001,733	-0.10(-0.86%)
Dec 29, 2005	11.66	11.69	11.60	11.60	3,452,718	-0.08(-0.69%)
Dec 28, 2005	11.74	11.76	11.67	11.68	3,117,909	-0.04(-0.38%)
Dec 27, 2005	11.73	11.77	11.67	11.72	3,782,295	-0.01(-0.11%)
Dec 23, 2005	11.72	11.78	11.70	11.74	2,197,707	+0.05(+0.43%)
Dec 22, 2005	11.63	11.72	11.60	11.69	2,582,737	+0.06(+0.54%)
Dec 21, 2005	11.50	11.71	11.50	11.62	3,664,589	+0.09(+0.78%)
Dec 20, 2005	11.52	11.58	11.52	11.53	1,692,355	-0.01(-0.07%)
Dec 19, 2005	11.54	11.71	11.52	11.54	3,094,891	-0.00(-0.03%)
Dec 16, 2005	11.59	11.60	11.54	11.55	4,700,928	-0.04(-0.36%)
Dec 15, 2005	11.68	11.67	11.51	11.59	3,454,810	-0.09(-0.79%)
Dec 14, 2005	11.68	11.75	11.66	11.68	3,490,907	+0.01(+0.05%)
Dec 13, 2005	11.59	11.75	11.57	11.67	5,332,357	+0.06(+0.54%)
Dec 12, 2005	11.72	11.78	11.54	11.61	3,272,235	-0.11(-0.91%)
Dec 09, 2005	11.65	11.83	11.64	11.72	3,017,466	+0.08(+0.71%)
Dec 08, 2005	11.71	11.78	11.62	11.64	4,349,901	-0.08(-0.67%)
Dec 07, 2005	11.92	11.92	11.70	11.71	2,784,669	-0.21(-1.76%)
Dec 06, 2005	11.98	12.10	11.92	11.92	2,608,894	-0.01(-0.11%)
Dec 05, 2005	11.92	11.95	11.80	11.94	2,496,943	-0.01(-0.08%)
Dec 02, 2005	11.94	11.97	11.85	11.95	2,134,407	-0.01(-0.08%)
Dec 01, 2005	11.89	12.04	11.82	11.96	3,968,010	+0.15(+1.25%)
Nov 30, 2005	11.99	12.04	11.81	11.81	3,417,144	-0.22(-1.86%)
Nov 29, 2005	11.96	12.09	11.96	12.03	2,737,063	+0.12(+0.98%)
Nov 28, 2005	12.06	12.06	11.90	11.92	2,909,176	-0.13(-1.09%)
Nov 25, 2005	12.23	12.23	12.02	12.05	1,091,791	-0.15(-1.25%)
Nov 23, 2005	11.90	12.23	11.88	12.20	5,008,010	+0.31(+2.64%)
Nov 22, 2005	11.75	11.90	11.68	11.89	3,410,867	+0.14(+1.16%)
Nov 21, 2005	11.78	11.80	11.73	11.75	3,545,313	-0.04(-0.36%)
Nov 18, 2005	11.83	11.83	11.65	11.79	5,573,001	-0.04(-0.32%)
Nov 17, 2005	11.54	11.85	11.54	11.83	5,372,638	+0.24(+2.11%)
Nov 16, 2005	11.72	11.75	11.56	11.59	3,314,086	-0.13(-1.11%)
Nov 15, 2005	11.96	12.02	11.68	11.72	4,831,712	-0.24(-1.97%)
Nov 14, 2005	11.95	11.98	11.82	11.95	3,705,917	+0.02(+0.14%)
Nov 11, 2005	12.07	12.09	11.88	11.94	4,160,525	-0.10(-0.86%)
Nov 10, 2005	11.69	12.06	11.55	12.04	7,940,728	+0.37(+3.18%)
Nov 09, 2005	11.70	11.79	11.58	11.67	5,625,314	-0.00(-0.03%)
Nov 08, 2005	11.09	11.93	11.57	11.67	8,078,837	-0.16(-1.36%)
Nov 07, 2005	11.75	11.83	11.64	11.83	7,141,372	+0.08(+0.72%)
Nov 04, 2005	11.61	11.78	11.56	11.75	4,568,050	+0.17(+1.45%)
Nov 03, 2005	11.96	11.96	11.47	11.58	11,692,159	-0.37(-3.06%)
Nov 02, 2005	11.59	12.15	11.59	11.95	27,279,088	+0.96(+8.70%)

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.