Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.746	9.810	9.620	9.746	397,903	-0.05(-0.55%)
Jan 30, 2006	9.805	9.823	9.710	9.801	98,805	+0.05(+0.51%)
Jan 27, 2006	10.06	10.09	9.679	9.751	147,020	-0.31(-3.05%)
Jan 26, 2006	9.783	10.06	9.783	10.06	252,937	+0.28(+2.86%)
Jan 25, 2006	9.778	9.814	9.706	9.778	913,987	+0.05(+0.46%)
Jan 24, 2006	9.783	9.823	9.674	9.733	257,168	+0.01(+0.09%)
Jan 23, 2006	9.566	9.751	9.534	9.724	310,660	+0.36(+3.81%)
Jan 20, 2006	9.250	9.372	9.236	9.367	238,674	+0.15(+1.62%)
Jan 19, 2006	9.087	9.236	9.078	9.218	449,122	+0.11(+1.19%)
Jan 18, 2006	9.259	9.259	9.024	9.110	164,883	-0.15(-1.61%)
Jan 17, 2006	9.597	9.620	9.232	9.259	313,618	-0.31(-3.26%)
Jan 13, 2006	9.670	9.710	9.570	9.570	452,220	-0.08(-0.84%)
Jan 12, 2006	9.710	9.847	9.588	9.652	346,068	-0.07(-0.70%)
Jan 11, 2006	9.643	9.787	9.602	9.719	336,399	+0.06(+0.61%)
Jan 10, 2006	9.823	9.823	9.606	9.661	955,066	-0.59(-5.77%)
Jan 09, 2006	10.19	10.43	10.10	10.25	359,587	+0.13(+1.25%)
Jan 06, 2006	10.21	10.21	9.887	10.13	102,965	-0.00(-0.04%)
Jan 05, 2006	10.15	10.22	10.04	10.13	81,079	+0.06(+0.58%)
Jan 04, 2006	10.09	10.18	9.995	10.07	259,453	-0.01(-0.09%)
Jan 03, 2006	9.986	10.12	9.742	10.08	247,391	+0.19(+1.96%)
Dec 30, 2005	9.968	10.08	9.887	9.887	164,682	-0.20(-1.97%)
Dec 29, 2005	10.17	10.18	10.05	10.09	62,243	-0.10(-0.98%)
Dec 28, 2005	10.10	10.19	10.05	10.18	50,482	+0.20(+1.99%)
Dec 27, 2005	10.13	10.18	9.941	9.986	92,550	-0.17(-1.69%)
Dec 23, 2005	10.23	10.32	10.12	10.16	88,735	-0.03(-0.27%)
Dec 22, 2005	10.28	10.28	10.05	10.18	94,217	-0.03(-0.27%)
Dec 21, 2005	10.29	10.40	10.16	10.21	251,288	-0.14(-1.35%)
Dec 20, 2005	10.34	10.43	10.08	10.35	169,989	+0.08(+0.75%)
Dec 19, 2005	10.51	10.53	10.22	10.27	249,000	-0.24(-2.28%)
Dec 16, 2005	10.61	10.61	10.48	10.51	321,013	-0.05(-0.51%)
Dec 15, 2005	10.95	10.97	10.55	10.57	188,267	-0.40(-3.66%)
Dec 14, 2005	10.68	11.03	10.68	10.97	112,457	+0.26(+2.40%)
Dec 13, 2005	10.62	10.92	10.53	10.71	230,169	+0.05(+0.47%)
Dec 12, 2005	10.75	10.79	10.61	10.66	142,107	-0.01(-0.09%)
Dec 09, 2005	10.66	10.86	10.61	10.67	138,411	+0.01(+0.09%)
Dec 08, 2005	10.73	10.75	10.55	10.66	229,899	-0.09(-0.84%)
Dec 07, 2005	10.84	10.93	10.75	10.75	167,275	-0.09(-0.79%)
Dec 06, 2005	11.07	11.08	10.84	10.84	125,235	-0.11(-1.03%)
Dec 05, 2005	10.98	10.98	10.78	10.95	170,979	+0.01(+0.08%)
Dec 02, 2005	11.09	11.26	10.87	10.94	123,377	-0.23(-2.02%)
Dec 01, 2005	11.00	11.27	10.92	11.17	208,606	+0.29(+2.66%)
Nov 30, 2005	10.90	11.00	10.82	10.88	243,691	-0.00(-0.04%)
Nov 29, 2005	10.97	10.99	10.84	10.88	246,963	+0.00(+0.00%)
Nov 28, 2005	10.88	10.88	10.77	10.88	223,711	+0.05(+0.42%)
Nov 25, 2005	10.92	10.92	10.82	10.84	24,494	-0.04(-0.37%)
Nov 23, 2005	10.75	10.91	10.74	10.88	77,622	+0.12(+1.09%)
Nov 22, 2005	10.41	10.85	10.41	10.76	496,002	+0.19(+1.84%)
Nov 21, 2005	10.58	10.58	10.37	10.57	262,865	+0.08(+0.73%)
Nov 18, 2005	10.60	10.60	10.36	10.49	260,800	+0.04(+0.39%)
Nov 17, 2005	10.03	10.47	9.900	10.45	205,329	+0.46(+4.56%)
Nov 16, 2005	9.968	10.02	9.859	9.995	96,412	-0.02(-0.18%)
Nov 15, 2005	9.990	10.02	9.891	10.01	158,117	+0.02(+0.23%)
Nov 14, 2005	9.805	10.02	9.737	9.990	524,841	+0.20(+2.08%)
Nov 11, 2005	9.232	10.03	9.227	9.787	623,217	+0.13(+1.31%)
Nov 10, 2005	9.647	9.701	9.462	9.661	214,650	+0.01(+0.14%)
Nov 09, 2005	9.778	9.841	9.611	9.647	138,611	-0.11(-1.11%)
Nov 08, 2005	9.977	9.977	9.665	9.756	208,296	-0.28(-2.75%)
Nov 07, 2005	10.06	10.22	9.990	10.03	176,975	+0.01(+0.13%)
Nov 04, 2005	10.11	10.11	9.900	10.02	213,554	-0.09(-0.94%)
Nov 03, 2005	10.19	10.42	9.968	10.11	171,807	-0.00(-0.04%)
Nov 02, 2005	9.950	10.15	9.909	10.12	175,549	+0.24(+2.42%)

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.